Odakyu Electric Railway Co., Ltd. 9007
TSE · Japan · Transportation
¥1,718.00-0.50 (-0.03%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,718.00 | -0.03% | ¥1,714.50 | ¥1,730.00 | ¥1,698.00 | 1.28M |
| 2026-09-30 | ¥1,718.50 | +0.85% | ¥1,708.00 | ¥1,724.00 | ¥1,692.00 | 1.64M |
| 2026-09-29 | ¥1,704.00 | -3.95% | ¥1,739.50 | ¥1,739.50 | ¥1,702.00 | 2.15M |
| 2026-09-28 | ¥1,774.00 | -0.48% | ¥1,777.50 | ¥1,797.00 | ¥1,774.00 | 2.78M |
| 2026-09-25 | ¥1,782.50 | +0.39% | ¥1,777.50 | ¥1,794.50 | ¥1,771.50 | 1.76M |
| 2026-09-24 | ¥1,775.50 | -1.33% | ¥1,803.00 | ¥1,809.00 | ¥1,775.50 | 1.79M |
| 2026-09-18 | ¥1,799.50 | -2.68% | ¥1,845.00 | ¥1,847.00 | ¥1,799.50 | 2.95M |
| 2026-09-17 | ¥1,849.00 | +0.85% | ¥1,830.50 | ¥1,849.00 | ¥1,824.50 | 1.04M |
| 2026-09-16 | ¥1,833.50 | +0.33% | ¥1,833.00 | ¥1,849.00 | ¥1,830.00 | 1.02M |
| 2026-09-15 | ¥1,827.50 | -0.27% | ¥1,850.00 | ¥1,855.00 | ¥1,819.00 | 1.21M |
| 2026-09-14 | ¥1,832.50 | +1.50% | ¥1,825.00 | ¥1,851.00 | ¥1,824.50 | 1.62M |
| 2026-09-11 | ¥1,805.50 | +0.53% | ¥1,798.00 | ¥1,813.00 | ¥1,786.50 | 1.74M |
| 2026-09-10 | ¥1,796.00 | +0.36% | ¥1,790.00 | ¥1,807.50 | ¥1,789.00 | 1.23M |
| 2026-09-09 | ¥1,789.50 | -0.06% | ¥1,780.00 | ¥1,792.50 | ¥1,774.50 | 1.63M |
| 2026-09-08 | ¥1,790.50 | +1.56% | ¥1,760.50 | ¥1,790.50 | ¥1,753.50 | 957.10K |
| 2026-09-07 | ¥1,763.00 | -1.37% | ¥1,789.00 | ¥1,790.50 | ¥1,763.00 | 1.11M |
| 2026-09-04 | ¥1,787.50 | -0.22% | ¥1,790.00 | ¥1,799.50 | ¥1,783.00 | 1.09M |
| 2026-09-03 | ¥1,791.50 | -0.19% | ¥1,791.50 | ¥1,798.00 | ¥1,780.50 | 1.13M |
| 2026-09-02 | ¥1,795.00 | -0.77% | ¥1,796.50 | ¥1,808.00 | ¥1,787.00 | 1.11M |
| 2026-09-01 | ¥1,809.00 | +1.46% | ¥1,783.00 | ¥1,811.00 | ¥1,779.00 | 1.26M |
| 2026-08-31 | ¥1,783.00 | -0.11% | ¥1,788.00 | ¥1,795.50 | ¥1,779.00 | 994.10K |
| 2026-08-28 | ¥1,785.00 | +0.48% | ¥1,763.00 | ¥1,785.00 | ¥1,759.00 | 858.90K |
| 2026-08-27 | ¥1,776.50 | +0.17% | ¥1,771.50 | ¥1,781.50 | ¥1,758.50 | 739.00K |
| 2026-08-26 | ¥1,773.50 | -0.84% | ¥1,780.00 | ¥1,789.00 | ¥1,770.00 | 738.60K |
| 2026-08-25 | ¥1,788.50 | +1.48% | ¥1,775.50 | ¥1,798.50 | ¥1,775.00 | 1.14M |
| 2026-08-24 | ¥1,762.50 | -0.70% | ¥1,775.00 | ¥1,783.00 | ¥1,755.00 | 1.09M |
| 2026-08-21 | ¥1,775.00 | +2.81% | ¥1,730.00 | ¥1,775.00 | ¥1,730.00 | 1.58M |
| 2026-08-20 | ¥1,726.50 | +1.29% | ¥1,720.00 | ¥1,731.00 | ¥1,704.50 | 932.60K |
| 2026-08-19 | ¥1,704.50 | -0.50% | ¥1,724.50 | ¥1,727.00 | ¥1,695.00 | 1.05M |
| 2026-08-18 | ¥1,713.00 | +0.65% | ¥1,696.00 | ¥1,721.50 | ¥1,685.50 | 1.17M |
| 2026-08-17 | ¥1,702.00 | -0.23% | ¥1,711.00 | ¥1,717.00 | ¥1,692.50 | 906.90K |
| 2026-08-14 | ¥1,706.00 | -0.09% | ¥1,700.00 | ¥1,718.50 | ¥1,693.00 | 1.73M |
| 2026-08-13 | ¥1,707.50 | +0.59% | ¥1,700.00 | ¥1,711.50 | ¥1,685.00 | 1.38M |
| 2026-08-12 | ¥1,697.50 | +0.44% | ¥1,690.00 | ¥1,710.00 | ¥1,686.00 | 1.52M |
| 2026-08-10 | ¥1,690.00 | -1.00% | ¥1,687.00 | ¥1,695.00 | ¥1,672.50 | 1.78M |
| 2026-08-07 | ¥1,707.00 | +1.13% | ¥1,678.00 | ¥1,711.50 | ¥1,671.50 | 1.35M |
| 2026-08-06 | ¥1,688.00 | +1.63% | ¥1,677.00 | ¥1,690.00 | ¥1,654.00 | 1.35M |
| 2026-08-05 | ¥1,661.00 | -1.89% | ¥1,690.00 | ¥1,702.00 | ¥1,651.50 | 1.52M |
| 2026-08-04 | ¥1,693.00 | -1.97% | ¥1,730.00 | ¥1,734.00 | ¥1,689.00 | 2.05M |
| 2026-08-03 | ¥1,727.00 | -2.18% | ¥1,760.00 | ¥1,765.00 | ¥1,702.50 | 2.04M |
| 2026-07-31 | ¥1,765.50 | -2.81% | ¥1,777.00 | ¥1,798.00 | ¥1,759.50 | 2.07M |
| 2026-07-30 | ¥1,816.50 | -2.08% | ¥1,847.50 | ¥1,853.50 | ¥1,789.50 | 1.68M |
| 2026-07-29 | ¥1,855.00 | +2.66% | ¥1,810.00 | ¥1,872.50 | ¥1,794.00 | 2.33M |
| 2026-07-28 | ¥1,807.00 | +1.37% | ¥1,789.00 | ¥1,815.00 | ¥1,786.00 | 1.76M |
| 2026-07-27 | ¥1,782.50 | +2.83% | ¥1,747.00 | ¥1,782.50 | ¥1,744.50 | 1.48M |
| 2026-07-24 | ¥1,733.50 | +1.32% | ¥1,696.00 | ¥1,739.00 | ¥1,694.00 | 1.15M |
| 2026-07-23 | ¥1,711.00 | -0.49% | ¥1,716.00 | ¥1,721.50 | ¥1,706.00 | 833.10K |
| 2026-07-22 | ¥1,719.50 | -1.55% | ¥1,729.00 | ¥1,730.00 | ¥1,693.50 | 2.22M |
| 2026-07-21 | ¥1,746.50 | -0.60% | ¥1,767.00 | ¥1,774.00 | ¥1,736.50 | 1.65M |
| 2026-07-17 | ¥1,757.00 | +1.71% | ¥1,735.50 | ¥1,763.00 | ¥1,730.00 | 1.91M |
| 2026-07-16 | ¥1,727.50 | +0.47% | ¥1,726.00 | ¥1,745.50 | ¥1,720.00 | 1.29M |
| 2026-07-15 | ¥1,719.50 | +0.15% | ¥1,721.50 | ¥1,723.50 | ¥1,703.00 | 1.32M |
| 2026-07-14 | ¥1,717.00 | +0.12% | ¥1,715.00 | ¥1,737.50 | ¥1,708.00 | 1.47M |
| 2026-07-13 | ¥1,715.00 | +0.91% | ¥1,707.00 | ¥1,721.50 | ¥1,697.00 | 975.70K |
| 2026-07-10 | ¥1,699.50 | +0.03% | ¥1,696.50 | ¥1,707.50 | ¥1,680.00 | 1.20M |
| 2026-07-09 | ¥1,699.00 | -0.79% | ¥1,700.00 | ¥1,702.00 | ¥1,682.50 | 1.27M |
| 2026-07-08 | ¥1,712.50 | -0.17% | ¥1,712.00 | ¥1,718.50 | ¥1,695.00 | 1.39M |
| 2026-07-07 | ¥1,715.50 | +1.09% | ¥1,697.00 | ¥1,715.50 | ¥1,682.50 | 1.39M |
| 2026-07-06 | ¥1,697.00 | +1.16% | ¥1,688.00 | ¥1,704.50 | ¥1,679.00 | 1.30M |
| 2026-07-03 | ¥1,677.50 | +0.72% | ¥1,682.00 | ¥1,699.00 | ¥1,669.00 | 1.24M |
| 2026-07-02 | ¥1,665.50 | +1.31% | ¥1,654.50 | ¥1,678.00 | ¥1,647.00 | 1.41M |
| 2026-07-01 | ¥1,644.00 | -1.38% | ¥1,667.00 | ¥1,672.50 | ¥1,634.50 | 1.28M |
| 2026-06-30 | ¥1,667.00 | -1.56% | ¥1,682.00 | ¥1,696.50 | ¥1,654.00 | 1.46M |
| 2026-06-29 | ¥1,693.50 | +2.17% | ¥1,670.00 | ¥1,699.00 | ¥1,660.00 | 1.33M |
| 2026-06-26 | ¥1,657.50 | +0.03% | ¥1,660.50 | ¥1,669.50 | ¥1,647.50 | 1.12M |
| 2026-06-25 | ¥1,657.00 | +0.55% | ¥1,657.00 | ¥1,659.00 | ¥1,641.50 | 1.02M |
| 2026-06-24 | ¥1,648.00 | -0.12% | ¥1,651.00 | ¥1,664.50 | ¥1,644.00 | 1.07M |
| 2026-06-23 | ¥1,650.00 | +1.35% | ¥1,626.50 | ¥1,653.00 | ¥1,622.00 | 1.39M |
| 2026-06-22 | ¥1,628.00 | +0.65% | ¥1,624.00 | ¥1,634.00 | ¥1,615.00 | 1.60M |
| 2026-06-19 | ¥1,617.50 | -0.86% | ¥1,621.00 | ¥1,642.50 | ¥1,617.50 | 1.81M |
| 2026-06-18 | ¥1,631.50 | -1.24% | ¥1,638.00 | ¥1,646.00 | ¥1,616.50 | 1.37M |
| 2026-06-17 | ¥1,652.00 | -0.48% | ¥1,667.00 | ¥1,681.00 | ¥1,652.00 | 827.70K |
| 2026-06-16 | ¥1,660.00 | +0.03% | ¥1,659.50 | ¥1,662.00 | ¥1,642.00 | 1.06M |
| 2026-06-15 | ¥1,659.50 | -1.37% | ¥1,673.00 | ¥1,706.50 | ¥1,659.50 | 1.18M |
| 2026-06-12 | ¥1,682.50 | -0.68% | ¥1,694.00 | ¥1,698.50 | ¥1,669.00 | 1.63M |
| 2026-06-11 | ¥1,694.00 | -2.00% | ¥1,719.00 | ¥1,736.00 | ¥1,687.00 | 1.44M |
| 2026-06-10 | ¥1,728.50 | +1.41% | ¥1,698.00 | ¥1,737.50 | ¥1,693.50 | 1.96M |
| 2026-06-09 | ¥1,704.50 | +2.87% | ¥1,694.50 | ¥1,713.00 | ¥1,678.00 | 1.81M |
| 2026-06-08 | ¥1,657.00 | -0.42% | ¥1,684.00 | ¥1,704.00 | ¥1,649.50 | 1.26M |
| 2026-06-05 | ¥1,664.00 | +0.91% | ¥1,656.50 | ¥1,685.00 | ¥1,655.00 | 1.22M |
| 2026-06-04 | ¥1,649.00 | -0.21% | ¥1,649.00 | ¥1,651.00 | ¥1,620.00 | 1.70M |
| 2026-06-03 | ¥1,652.50 | +4.82% | ¥1,594.50 | ¥1,656.00 | ¥1,581.50 | 2.26M |
| 2026-06-02 | ¥1,576.50 | -1.44% | ¥1,587.00 | ¥1,598.50 | ¥1,560.00 | 1.66M |
| 2026-06-01 | ¥1,599.50 | -1.11% | ¥1,614.00 | ¥1,614.00 | ¥1,593.00 | 1.52M |
| 2026-05-29 | ¥1,617.50 | -0.31% | ¥1,622.50 | ¥1,649.50 | ¥1,617.50 | 1.70M |
| 2026-05-28 | ¥1,622.50 | -1.19% | ¥1,655.50 | ¥1,670.00 | ¥1,613.00 | 1.90M |
| 2026-05-27 | ¥1,642.00 | -0.42% | ¥1,649.00 | ¥1,660.00 | ¥1,630.00 | 1.25M |
| 2026-05-26 | ¥1,649.00 | -0.09% | ¥1,650.50 | ¥1,664.00 | ¥1,636.00 | 1.31M |
| 2026-05-25 | ¥1,650.50 | -0.60% | ¥1,660.50 | ¥1,660.50 | ¥1,628.00 | 1.18M |
| 2026-05-22 | ¥1,660.50 | -2.44% | ¥1,689.00 | ¥1,691.50 | ¥1,660.50 | 1.45M |