Tokyo Metro Co Ltd 9023
TSE · Japan · Transportation
¥1,440.00-26.00 (-1.77%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,450.50 | -1.06% | ¥1,460.00 | ¥1,467.50 | ¥1,450.50 | 338.50K |
| 2026-10-01 | ¥1,466.00 | -0.88% | ¥1,449.00 | ¥1,470.50 | ¥1,442.00 | 2.11M |
| 2026-09-30 | ¥1,479.00 | +0.58% | ¥1,471.00 | ¥1,484.50 | ¥1,462.50 | 1.53M |
| 2026-09-29 | ¥1,470.50 | -3.00% | ¥1,485.50 | ¥1,502.50 | ¥1,470.50 | 2.02M |
| 2026-09-28 | ¥1,516.00 | -1.33% | ¥1,540.00 | ¥1,540.00 | ¥1,516.00 | 2.63M |
| 2026-09-25 | ¥1,536.50 | +0.23% | ¥1,530.00 | ¥1,540.50 | ¥1,529.00 | 2.04M |
| 2026-09-24 | ¥1,533.00 | -1.70% | ¥1,559.50 | ¥1,559.50 | ¥1,533.00 | 2.55M |
| 2026-09-18 | ¥1,559.50 | +0.61% | ¥1,540.50 | ¥1,559.50 | ¥1,535.50 | 2.73M |
| 2026-09-17 | ¥1,550.00 | +1.17% | ¥1,535.00 | ¥1,554.00 | ¥1,533.50 | 1.34M |
| 2026-09-16 | ¥1,532.00 | -0.52% | ¥1,547.00 | ¥1,549.00 | ¥1,529.50 | 1.24M |
| 2026-09-15 | ¥1,540.00 | -0.61% | ¥1,569.00 | ¥1,572.00 | ¥1,535.50 | 1.27M |
| 2026-09-14 | ¥1,549.50 | +1.51% | ¥1,547.00 | ¥1,560.00 | ¥1,537.00 | 1.75M |
| 2026-09-11 | ¥1,526.50 | +0.49% | ¥1,524.00 | ¥1,536.00 | ¥1,519.00 | 2.06M |
| 2026-09-10 | ¥1,519.00 | -0.46% | ¥1,526.00 | ¥1,531.50 | ¥1,518.00 | 1.53M |
| 2026-09-09 | ¥1,526.00 | -0.20% | ¥1,526.00 | ¥1,526.00 | ¥1,508.50 | 2.25M |
| 2026-09-08 | ¥1,529.00 | +3.03% | ¥1,488.00 | ¥1,529.00 | ¥1,484.00 | 2.41M |
| 2026-09-07 | ¥1,484.00 | -0.80% | ¥1,497.00 | ¥1,499.50 | ¥1,482.00 | 1.32M |
| 2026-09-04 | ¥1,496.00 | +0.27% | ¥1,502.00 | ¥1,505.00 | ¥1,489.50 | 1.61M |
| 2026-09-03 | ¥1,492.00 | +0.51% | ¥1,483.50 | ¥1,501.00 | ¥1,480.50 | 1.72M |
| 2026-09-02 | ¥1,484.50 | +0.95% | ¥1,466.00 | ¥1,485.50 | ¥1,462.00 | 1.83M |
| 2026-09-01 | ¥1,470.50 | -0.03% | ¥1,463.50 | ¥1,487.50 | ¥1,463.50 | 1.55M |
| 2026-08-31 | ¥1,471.00 | -0.20% | ¥1,472.50 | ¥1,476.50 | ¥1,463.00 | 1.53M |
| 2026-08-28 | ¥1,474.00 | -0.27% | ¥1,475.00 | ¥1,477.00 | ¥1,467.00 | 1.05M |
| 2026-08-27 | ¥1,478.00 | +0.17% | ¥1,475.00 | ¥1,484.00 | ¥1,466.50 | 1.05M |
| 2026-08-26 | ¥1,475.50 | -0.67% | ¥1,485.50 | ¥1,490.00 | ¥1,475.00 | 1.05M |
| 2026-08-25 | ¥1,485.50 | +0.47% | ¥1,490.00 | ¥1,499.00 | ¥1,485.00 | 1.29M |
| 2026-08-24 | ¥1,478.50 | -0.10% | ¥1,480.00 | ¥1,483.50 | ¥1,464.50 | 1.24M |
| 2026-08-21 | ¥1,480.00 | +0.61% | ¥1,467.00 | ¥1,483.00 | ¥1,466.00 | 1.36M |
| 2026-08-20 | ¥1,471.00 | +1.48% | ¥1,462.00 | ¥1,475.50 | ¥1,454.00 | 1.49M |
| 2026-08-19 | ¥1,449.50 | +0.62% | ¥1,450.00 | ¥1,452.00 | ¥1,434.00 | 1.65M |
| 2026-08-18 | ¥1,440.50 | -0.35% | ¥1,439.50 | ¥1,449.00 | ¥1,431.00 | 1.54M |
| 2026-08-17 | ¥1,445.50 | -1.16% | ¥1,465.00 | ¥1,466.00 | ¥1,443.00 | 1.47M |
| 2026-08-14 | ¥1,462.50 | +0.45% | ¥1,454.50 | ¥1,464.50 | ¥1,448.50 | 1.39M |
| 2026-08-13 | ¥1,456.00 | -0.55% | ¥1,464.00 | ¥1,468.00 | ¥1,453.00 | 1.29M |
| 2026-08-12 | ¥1,464.00 | 0.00% | ¥1,465.50 | ¥1,471.00 | ¥1,453.50 | 1.52M |
| 2026-08-10 | ¥1,464.00 | -0.34% | ¥1,473.00 | ¥1,473.00 | ¥1,454.50 | 1.58M |
| 2026-08-07 | ¥1,469.00 | +1.21% | ¥1,455.00 | ¥1,473.50 | ¥1,446.50 | 1.85M |
| 2026-08-06 | ¥1,451.50 | +1.08% | ¥1,435.50 | ¥1,453.50 | ¥1,433.00 | 2.21M |
| 2026-08-05 | ¥1,436.00 | +0.14% | ¥1,420.50 | ¥1,436.00 | ¥1,415.00 | 2.27M |
| 2026-08-04 | ¥1,434.00 | -2.48% | ¥1,475.00 | ¥1,476.00 | ¥1,432.00 | 2.48M |
| 2026-08-03 | ¥1,470.50 | +0.89% | ¥1,454.50 | ¥1,476.00 | ¥1,446.00 | 3.67M |
| 2026-07-31 | ¥1,457.50 | -2.83% | ¥1,464.00 | ¥1,475.50 | ¥1,441.00 | 3.02M |
| 2026-07-30 | ¥1,500.00 | -1.19% | ¥1,520.00 | ¥1,527.50 | ¥1,481.50 | 2.81M |
| 2026-07-29 | ¥1,518.00 | +2.39% | ¥1,492.00 | ¥1,532.00 | ¥1,488.50 | 4.08M |
| 2026-07-28 | ¥1,482.50 | +1.65% | ¥1,468.00 | ¥1,487.50 | ¥1,464.00 | 2.37M |
| 2026-07-27 | ¥1,458.50 | +1.64% | ¥1,444.50 | ¥1,464.50 | ¥1,443.00 | 2.10M |
| 2026-07-24 | ¥1,435.00 | +0.56% | ¥1,420.00 | ¥1,446.00 | ¥1,417.00 | 1.62M |
| 2026-07-23 | ¥1,427.00 | -1.38% | ¥1,445.00 | ¥1,446.00 | ¥1,422.00 | 1.94M |
| 2026-07-22 | ¥1,447.00 | -0.62% | ¥1,447.50 | ¥1,452.00 | ¥1,435.00 | 1.87M |
| 2026-07-21 | ¥1,456.00 | -1.09% | ¥1,490.00 | ¥1,492.00 | ¥1,455.50 | 2.61M |
| 2026-07-17 | ¥1,472.00 | +0.27% | ¥1,480.00 | ¥1,490.00 | ¥1,465.50 | 1.77M |
| 2026-07-16 | ¥1,468.00 | +0.44% | ¥1,461.50 | ¥1,475.50 | ¥1,459.00 | 1.06M |
| 2026-07-15 | ¥1,461.50 | +0.52% | ¥1,476.00 | ¥1,477.00 | ¥1,454.50 | 1.79M |
| 2026-07-14 | ¥1,454.00 | -0.41% | ¥1,476.00 | ¥1,493.50 | ¥1,453.00 | 2.27M |
| 2026-07-13 | ¥1,460.00 | +1.42% | ¥1,443.00 | ¥1,463.00 | ¥1,430.00 | 1.75M |
| 2026-07-10 | ¥1,439.50 | -0.79% | ¥1,450.00 | ¥1,451.00 | ¥1,433.50 | 2.14M |
| 2026-07-09 | ¥1,451.00 | -2.62% | ¥1,479.00 | ¥1,484.00 | ¥1,443.00 | 3.35M |
| 2026-07-08 | ¥1,490.00 | +0.47% | ¥1,489.00 | ¥1,494.00 | ¥1,475.50 | 1.69M |
| 2026-07-07 | ¥1,483.00 | +1.19% | ¥1,469.00 | ¥1,489.50 | ¥1,455.50 | 1.74M |
| 2026-07-06 | ¥1,465.50 | +1.42% | ¥1,445.00 | ¥1,474.50 | ¥1,444.00 | 2.00M |
| 2026-07-03 | ¥1,445.00 | -0.38% | ¥1,480.00 | ¥1,491.00 | ¥1,443.00 | 2.94M |
| 2026-07-02 | ¥1,450.50 | +3.98% | ¥1,411.00 | ¥1,451.50 | ¥1,407.50 | 3.40M |
| 2026-07-01 | ¥1,395.00 | -1.86% | ¥1,420.00 | ¥1,421.50 | ¥1,390.00 | 1.89M |
| 2026-06-30 | ¥1,421.50 | -0.42% | ¥1,432.00 | ¥1,438.50 | ¥1,416.00 | 2.64M |
| 2026-06-29 | ¥1,427.50 | +2.96% | ¥1,394.00 | ¥1,429.00 | ¥1,391.50 | 2.76M |
| 2026-06-26 | ¥1,386.50 | +0.54% | ¥1,381.00 | ¥1,388.00 | ¥1,369.00 | 2.22M |
| 2026-06-25 | ¥1,379.00 | -0.04% | ¥1,390.00 | ¥1,398.00 | ¥1,377.00 | 1.64M |
| 2026-06-24 | ¥1,379.50 | +0.15% | ¥1,385.00 | ¥1,402.00 | ¥1,375.00 | 2.66M |
| 2026-06-23 | ¥1,377.50 | +1.29% | ¥1,364.00 | ¥1,377.50 | ¥1,360.00 | 2.27M |
| 2026-06-22 | ¥1,360.00 | -0.84% | ¥1,350.00 | ¥1,371.50 | ¥1,347.00 | 2.92M |
| 2026-06-19 | ¥1,371.50 | +2.35% | ¥1,340.00 | ¥1,371.50 | ¥1,332.50 | 5.97M |
| 2026-06-18 | ¥1,340.00 | +0.75% | ¥1,329.00 | ¥1,344.00 | ¥1,324.50 | 2.19M |
| 2026-06-17 | ¥1,330.00 | +0.15% | ¥1,334.50 | ¥1,342.00 | ¥1,324.00 | 1.82M |
| 2026-06-16 | ¥1,328.00 | -1.48% | ¥1,336.00 | ¥1,337.00 | ¥1,315.50 | 4.06M |
| 2026-06-15 | ¥1,348.00 | 0.00% | ¥1,349.00 | ¥1,352.50 | ¥1,340.00 | 3.44M |
| 2026-06-12 | ¥1,348.00 | -0.37% | ¥1,348.00 | ¥1,355.50 | ¥1,338.00 | 3.68M |
| 2026-06-11 | ¥1,353.00 | -0.37% | ¥1,388.00 | ¥1,394.50 | ¥1,345.00 | 5.15M |
| 2026-06-10 | ¥1,358.00 | +0.37% | ¥1,358.00 | ¥1,370.50 | ¥1,340.50 | 6.47M |
| 2026-06-09 | ¥1,353.00 | -3.50% | ¥1,406.50 | ¥1,409.00 | ¥1,353.00 | 5.48M |
| 2026-06-08 | ¥1,402.00 | +1.23% | ¥1,376.00 | ¥1,402.00 | ¥1,376.00 | 6.19M |
| 2026-06-05 | ¥1,385.00 | +1.09% | ¥1,375.00 | ¥1,400.00 | ¥1,370.00 | 4.17M |
| 2026-06-04 | ¥1,370.00 | -1.23% | ¥1,382.00 | ¥1,386.50 | ¥1,363.00 | 3.28M |
| 2026-06-03 | ¥1,387.00 | -0.75% | ¥1,382.00 | ¥1,391.00 | ¥1,363.00 | 4.23M |
| 2026-06-02 | ¥1,397.50 | -1.65% | ¥1,416.00 | ¥1,416.50 | ¥1,397.50 | 3.38M |
| 2026-06-01 | ¥1,421.00 | -2.80% | ¥1,455.00 | ¥1,456.50 | ¥1,416.00 | 4.08M |
| 2026-05-29 | ¥1,462.00 | -0.17% | ¥1,464.00 | ¥1,471.50 | ¥1,460.00 | 2.60M |
| 2026-05-28 | ¥1,464.50 | -0.20% | ¥1,473.00 | ¥1,479.50 | ¥1,459.00 | 2.10M |
| 2026-05-27 | ¥1,467.50 | +0.20% | ¥1,461.50 | ¥1,481.50 | ¥1,457.00 | 2.88M |
| 2026-05-26 | ¥1,464.50 | -2.01% | ¥1,491.50 | ¥1,493.00 | ¥1,464.50 | 2.91M |
| 2026-05-25 | ¥1,494.50 | -0.27% | ¥1,495.00 | ¥1,496.00 | ¥1,478.50 | 2.87M |