TOKYU CORPORATION 9005
TSE · Japan · Retail Trade
¥1,592.50-13.00 (-0.81%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,592.50 | -0.81% | ¥1,600.50 | ¥1,601.00 | ¥1,587.50 | 654.10K |
| 2026-10-01 | ¥1,605.50 | -0.50% | ¥1,602.00 | ¥1,614.50 | ¥1,597.00 | 3.34M |
| 2026-09-30 | ¥1,613.50 | +0.84% | ¥1,601.00 | ¥1,623.00 | ¥1,593.00 | 2.73M |
| 2026-09-29 | ¥1,600.00 | -2.68% | ¥1,614.50 | ¥1,622.50 | ¥1,600.00 | 3.81M |
| 2026-09-28 | ¥1,644.00 | -0.87% | ¥1,657.00 | ¥1,665.50 | ¥1,643.50 | 3.80M |
| 2026-09-25 | ¥1,658.50 | +1.04% | ¥1,650.00 | ¥1,658.50 | ¥1,639.00 | 2.26M |
| 2026-09-24 | ¥1,641.50 | -1.26% | ¥1,655.00 | ¥1,664.50 | ¥1,641.50 | 2.58M |
| 2026-09-18 | ¥1,662.50 | -1.45% | ¥1,685.00 | ¥1,685.50 | ¥1,662.50 | 2.11M |
| 2026-09-17 | ¥1,687.00 | +1.14% | ¥1,673.50 | ¥1,687.00 | ¥1,668.50 | 1.35M |
| 2026-09-16 | ¥1,668.00 | -0.30% | ¥1,678.00 | ¥1,681.00 | ¥1,668.00 | 1.74M |
| 2026-09-15 | ¥1,673.00 | -1.27% | ¥1,707.00 | ¥1,707.50 | ¥1,673.00 | 1.55M |
| 2026-09-14 | ¥1,694.50 | +1.35% | ¥1,681.00 | ¥1,706.00 | ¥1,674.50 | 2.41M |
| 2026-09-11 | ¥1,672.00 | +0.24% | ¥1,659.50 | ¥1,677.50 | ¥1,656.50 | 2.65M |
| 2026-09-10 | ¥1,668.00 | +0.76% | ¥1,648.50 | ¥1,675.00 | ¥1,645.50 | 2.67M |
| 2026-09-09 | ¥1,655.50 | +0.36% | ¥1,637.50 | ¥1,656.00 | ¥1,630.50 | 2.25M |
| 2026-09-08 | ¥1,649.50 | +1.76% | ¥1,615.50 | ¥1,652.50 | ¥1,611.00 | 3.16M |
| 2026-09-07 | ¥1,621.00 | -0.49% | ¥1,635.00 | ¥1,636.50 | ¥1,618.50 | 2.09M |
| 2026-09-04 | ¥1,629.00 | -0.40% | ¥1,637.00 | ¥1,641.50 | ¥1,629.00 | 2.10M |
| 2026-09-03 | ¥1,635.50 | -0.76% | ¥1,645.00 | ¥1,652.50 | ¥1,635.00 | 2.48M |
| 2026-09-02 | ¥1,648.00 | -0.87% | ¥1,658.00 | ¥1,662.50 | ¥1,648.00 | 1.91M |
| 2026-09-01 | ¥1,662.50 | +0.12% | ¥1,661.00 | ¥1,674.00 | ¥1,656.00 | 1.80M |
| 2026-08-31 | ¥1,660.50 | +0.85% | ¥1,649.50 | ¥1,662.00 | ¥1,646.50 | 2.30M |
| 2026-08-28 | ¥1,646.50 | -0.45% | ¥1,644.00 | ¥1,651.00 | ¥1,638.00 | 1.93M |
| 2026-08-27 | ¥1,654.00 | -0.24% | ¥1,651.00 | ¥1,661.50 | ¥1,640.50 | 1.73M |
| 2026-08-26 | ¥1,658.00 | -1.19% | ¥1,667.00 | ¥1,674.00 | ¥1,650.50 | 2.11M |
| 2026-08-25 | ¥1,678.00 | -0.30% | ¥1,695.50 | ¥1,704.00 | ¥1,678.00 | 1.88M |
| 2026-08-24 | ¥1,683.00 | +0.39% | ¥1,679.50 | ¥1,696.00 | ¥1,670.50 | 1.63M |
| 2026-08-21 | ¥1,676.50 | +1.02% | ¥1,668.00 | ¥1,687.00 | ¥1,665.00 | 2.04M |
| 2026-08-20 | ¥1,659.50 | +0.55% | ¥1,658.50 | ¥1,671.00 | ¥1,651.50 | 2.48M |
| 2026-08-19 | ¥1,650.50 | +0.52% | ¥1,663.00 | ¥1,666.00 | ¥1,626.50 | 2.37M |
| 2026-08-18 | ¥1,642.00 | +0.49% | ¥1,631.00 | ¥1,649.50 | ¥1,626.00 | 2.42M |
| 2026-08-17 | ¥1,634.00 | -0.31% | ¥1,646.00 | ¥1,649.00 | ¥1,630.00 | 2.81M |
| 2026-08-14 | ¥1,639.00 | +0.09% | ¥1,636.00 | ¥1,647.50 | ¥1,633.00 | 2.64M |
| 2026-08-13 | ¥1,637.50 | -0.33% | ¥1,643.00 | ¥1,652.00 | ¥1,634.50 | 3.45M |
| 2026-08-12 | ¥1,643.00 | -0.09% | ¥1,647.00 | ¥1,662.00 | ¥1,633.50 | 2.65M |
| 2026-08-10 | ¥1,644.50 | -1.53% | ¥1,668.00 | ¥1,682.50 | ¥1,636.00 | 4.05M |
| 2026-08-07 | ¥1,670.00 | -0.27% | ¥1,665.00 | ¥1,701.50 | ¥1,662.50 | 3.11M |
| 2026-08-06 | ¥1,674.50 | +0.39% | ¥1,677.00 | ¥1,681.00 | ¥1,661.00 | 1.89M |
| 2026-08-05 | ¥1,668.00 | -0.60% | ¥1,675.50 | ¥1,683.00 | ¥1,662.50 | 2.12M |
| 2026-08-04 | ¥1,678.00 | -1.79% | ¥1,708.50 | ¥1,713.00 | ¥1,678.00 | 2.53M |
| 2026-08-03 | ¥1,708.50 | -2.20% | ¥1,745.00 | ¥1,749.50 | ¥1,702.00 | 3.93M |
| 2026-07-31 | ¥1,747.00 | -3.77% | ¥1,750.00 | ¥1,771.50 | ¥1,746.00 | 3.04M |
| 2026-07-30 | ¥1,815.50 | -1.68% | ¥1,833.00 | ¥1,844.50 | ¥1,799.50 | 2.78M |
| 2026-07-29 | ¥1,846.50 | +2.50% | ¥1,815.00 | ¥1,860.50 | ¥1,791.50 | 2.90M |
| 2026-07-28 | ¥1,801.50 | +0.53% | ¥1,795.50 | ¥1,810.00 | ¥1,784.50 | 2.57M |
| 2026-07-27 | ¥1,792.00 | +2.61% | ¥1,757.50 | ¥1,792.00 | ¥1,756.50 | 2.42M |
| 2026-07-24 | ¥1,746.50 | +0.60% | ¥1,725.00 | ¥1,760.50 | ¥1,720.00 | 1.70M |
| 2026-07-23 | ¥1,736.00 | -0.69% | ¥1,741.00 | ¥1,748.50 | ¥1,731.50 | 1.66M |
| 2026-07-22 | ¥1,748.00 | -0.88% | ¥1,755.00 | ¥1,755.50 | ¥1,722.50 | 2.03M |
| 2026-07-21 | ¥1,763.50 | -0.48% | ¥1,780.00 | ¥1,796.50 | ¥1,754.50 | 1.99M |
| 2026-07-17 | ¥1,772.00 | +1.08% | ¥1,767.00 | ¥1,790.50 | ¥1,754.50 | 3.49M |
| 2026-07-16 | ¥1,753.00 | +1.07% | ¥1,744.50 | ¥1,762.50 | ¥1,740.50 | 2.09M |
| 2026-07-15 | ¥1,734.50 | +0.03% | ¥1,740.00 | ¥1,746.50 | ¥1,731.00 | 1.55M |
| 2026-07-14 | ¥1,734.00 | +1.26% | ¥1,728.00 | ¥1,748.50 | ¥1,723.00 | 2.19M |
| 2026-07-13 | ¥1,712.50 | +0.59% | ¥1,723.00 | ¥1,727.00 | ¥1,701.50 | 1.63M |
| 2026-07-10 | ¥1,702.50 | -0.55% | ¥1,700.00 | ¥1,709.50 | ¥1,693.00 | 1.94M |
| 2026-07-09 | ¥1,712.00 | -0.93% | ¥1,717.00 | ¥1,723.00 | ¥1,703.00 | 2.15M |
| 2026-07-08 | ¥1,728.00 | -0.58% | ¥1,741.00 | ¥1,751.00 | ¥1,724.50 | 2.07M |
| 2026-07-07 | ¥1,738.00 | +1.76% | ¥1,702.00 | ¥1,749.00 | ¥1,697.00 | 2.89M |
| 2026-07-06 | ¥1,708.00 | +2.28% | ¥1,678.00 | ¥1,708.00 | ¥1,677.00 | 2.07M |
| 2026-07-03 | ¥1,670.00 | +0.45% | ¥1,683.00 | ¥1,699.00 | ¥1,670.00 | 2.05M |
| 2026-07-02 | ¥1,662.50 | +0.97% | ¥1,657.50 | ¥1,686.00 | ¥1,654.50 | 2.33M |
| 2026-07-01 | ¥1,646.50 | -1.70% | ¥1,673.00 | ¥1,675.50 | ¥1,640.50 | 2.24M |
| 2026-06-30 | ¥1,675.00 | -0.92% | ¥1,691.00 | ¥1,703.50 | ¥1,672.50 | 2.66M |
| 2026-06-29 | ¥1,690.50 | +1.05% | ¥1,677.00 | ¥1,703.00 | ¥1,674.00 | 2.53M |
| 2026-06-26 | ¥1,673.00 | +1.36% | ¥1,665.00 | ¥1,673.00 | ¥1,645.50 | 2.28M |
| 2026-06-25 | ¥1,650.50 | +1.16% | ¥1,657.00 | ¥1,662.00 | ¥1,641.00 | 2.43M |
| 2026-06-24 | ¥1,631.50 | -0.55% | ¥1,655.00 | ¥1,656.00 | ¥1,625.00 | 3.27M |
| 2026-06-23 | ¥1,640.50 | +0.74% | ¥1,621.00 | ¥1,644.00 | ¥1,614.50 | 2.90M |
| 2026-06-22 | ¥1,628.50 | -2.10% | ¥1,653.00 | ¥1,658.50 | ¥1,623.50 | 2.34M |
| 2026-06-19 | ¥1,663.50 | +0.24% | ¥1,650.00 | ¥1,665.50 | ¥1,639.50 | 5.48M |
| 2026-06-18 | ¥1,659.50 | -1.60% | ¥1,671.50 | ¥1,673.00 | ¥1,634.50 | 3.40M |
| 2026-06-17 | ¥1,686.50 | -0.44% | ¥1,704.00 | ¥1,717.00 | ¥1,684.50 | 2.29M |
| 2026-06-16 | ¥1,694.00 | +0.06% | ¥1,688.00 | ¥1,702.50 | ¥1,671.50 | 2.86M |
| 2026-06-15 | ¥1,693.00 | +0.09% | ¥1,689.00 | ¥1,715.50 | ¥1,682.50 | 2.09M |
| 2026-06-12 | ¥1,691.50 | -1.14% | ¥1,720.50 | ¥1,723.50 | ¥1,686.50 | 3.78M |
| 2026-06-11 | ¥1,711.00 | -1.47% | ¥1,734.00 | ¥1,754.00 | ¥1,703.00 | 4.33M |
| 2026-06-10 | ¥1,736.50 | +2.09% | ¥1,722.00 | ¥1,748.50 | ¥1,715.50 | 4.12M |
| 2026-06-09 | ¥1,701.00 | +1.16% | ¥1,695.50 | ¥1,714.00 | ¥1,687.00 | 3.15M |
| 2026-06-08 | ¥1,681.50 | -0.15% | ¥1,684.00 | ¥1,709.50 | ¥1,675.50 | 3.22M |
| 2026-06-05 | ¥1,684.00 | +0.96% | ¥1,695.00 | ¥1,721.50 | ¥1,675.00 | 3.45M |
| 2026-06-04 | ¥1,668.00 | -0.57% | ¥1,677.50 | ¥1,683.50 | ¥1,656.00 | 3.66M |
| 2026-06-03 | ¥1,677.50 | +2.54% | ¥1,617.00 | ¥1,677.50 | ¥1,611.50 | 4.13M |
| 2026-06-02 | ¥1,636.00 | +0.37% | ¥1,611.00 | ¥1,636.50 | ¥1,587.00 | 4.84M |
| 2026-06-01 | ¥1,630.00 | +2.07% | ¥1,600.50 | ¥1,634.00 | ¥1,597.00 | 5.85M |
| 2026-05-29 | ¥1,597.00 | -0.09% | ¥1,590.00 | ¥1,624.00 | ¥1,580.00 | 52.80M |
| 2026-05-28 | ¥1,598.50 | -0.93% | ¥1,617.50 | ¥1,634.50 | ¥1,595.00 | 5.61M |
| 2026-05-27 | ¥1,613.50 | +0.66% | ¥1,600.00 | ¥1,615.50 | ¥1,583.00 | 5.41M |
| 2026-05-26 | ¥1,603.00 | -0.68% | ¥1,608.00 | ¥1,615.00 | ¥1,599.00 | 3.37M |
| 2026-05-25 | ¥1,614.00 | -0.59% | ¥1,610.00 | ¥1,614.50 | ¥1,592.00 | 4.23M |