Tohbu Network Co., Ltd. 9036
TSE · Japan · Transportation
¥1,212.00-11.00 (-0.90%)
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 | ¥1,212.00 | -0.90% | ¥1,193.00 | ¥1,215.00 | ¥1,193.00 | 2.30K |
| 2026-10-01 | ¥1,223.00 | +1.83% | ¥1,201.00 | ¥1,223.00 | ¥1,177.00 | 7.70K |
| 2026-09-30 | ¥1,201.00 | -2.44% | ¥1,231.00 | ¥1,233.00 | ¥1,177.00 | 26.50K |
| 2026-09-29 | ¥1,231.00 | +0.65% | ¥1,236.00 | ¥1,262.00 | ¥1,231.00 | 1.20K |
| 2026-09-28 | ¥1,223.00 | -0.81% | ¥1,234.00 | ¥1,234.00 | ¥1,212.00 | 2.00K |
| 2026-09-25 | ¥1,233.00 | +0.16% | ¥1,232.00 | ¥1,233.00 | ¥1,232.00 | 300 |
| 2026-09-24 | ¥1,231.00 | +0.57% | ¥1,243.00 | ¥1,243.00 | ¥1,224.00 | 1.30K |
| 2026-09-18 | ¥1,224.00 | -0.97% | ¥1,235.00 | ¥1,235.00 | ¥1,221.00 | 600 |
| 2026-09-17 | ¥1,236.00 | -0.80% | ¥1,236.00 | ¥1,236.00 | ¥1,236.00 | 100 |
| 2026-09-16 | ¥1,246.00 | 0.00% | ¥1,246.00 | ¥1,246.00 | ¥1,246.00 | 0 |
| 2026-09-15 | ¥1,246.00 | +1.30% | ¥1,226.00 | ¥1,246.00 | ¥1,226.00 | 800 |
| 2026-09-14 | ¥1,230.00 | +0.99% | ¥1,232.00 | ¥1,232.00 | ¥1,227.00 | 700 |
| 2026-09-11 | ¥1,218.00 | -1.54% | ¥1,258.00 | ¥1,258.00 | ¥1,217.00 | 2.00K |
| 2026-09-10 | ¥1,237.00 | +0.16% | ¥1,223.00 | ¥1,237.00 | ¥1,220.00 | 1.00K |
| 2026-09-09 | ¥1,235.00 | +0.41% | ¥1,222.00 | ¥1,235.00 | ¥1,216.00 | 1.80K |
| 2026-09-08 | ¥1,230.00 | -0.65% | ¥1,243.00 | ¥1,245.00 | ¥1,217.00 | 3.50K |
| 2026-09-07 | ¥1,238.00 | 0.00% | ¥1,238.00 | ¥1,238.00 | ¥1,238.00 | 100 |
| 2026-09-04 | ¥1,238.00 | -0.56% | ¥1,242.00 | ¥1,242.00 | ¥1,210.00 | 6.10K |
| 2026-09-03 | ¥1,245.00 | 0.00% | ¥1,245.00 | ¥1,245.00 | ¥1,245.00 | 0 |
| 2026-09-02 | ¥1,245.00 | +0.16% | ¥1,243.00 | ¥1,245.00 | ¥1,243.00 | 200 |
| 2026-09-01 | ¥1,243.00 | -0.56% | ¥1,240.00 | ¥1,243.00 | ¥1,240.00 | 900 |
| 2026-08-31 | ¥1,250.00 | -1.65% | ¥1,251.00 | ¥1,270.00 | ¥1,249.00 | 2.30K |
| 2026-08-28 | ¥1,271.00 | +0.32% | ¥1,255.00 | ¥1,271.00 | ¥1,255.00 | 200 |
| 2026-08-27 | ¥1,267.00 | +2.43% | ¥1,237.00 | ¥1,267.00 | ¥1,237.00 | 2.80K |
| 2026-08-26 | ¥1,237.00 | +0.81% | ¥1,247.00 | ¥1,254.00 | ¥1,232.00 | 3.00K |
| 2026-08-25 | ¥1,227.00 | -1.76% | ¥1,231.00 | ¥1,236.00 | ¥1,227.00 | 1.50K |
| 2026-08-24 | ¥1,249.00 | 0.00% | ¥1,249.00 | ¥1,251.00 | ¥1,219.00 | 4.40K |
| 2026-08-21 | ¥1,249.00 | -2.35% | ¥1,285.00 | ¥1,285.00 | ¥1,237.00 | 16.10K |
| 2026-08-20 | ¥1,279.00 | -1.01% | ¥1,292.00 | ¥1,306.00 | ¥1,271.00 | 4.50K |
| 2026-08-19 | ¥1,292.00 | -0.92% | ¥1,304.00 | ¥1,304.00 | ¥1,270.00 | 3.70K |
| 2026-08-18 | ¥1,304.00 | +0.31% | ¥1,293.00 | ¥1,304.00 | ¥1,282.00 | 3.80K |
| 2026-08-17 | ¥1,300.00 | -1.44% | ¥1,319.00 | ¥1,319.00 | ¥1,300.00 | 1.00K |
| 2026-08-14 | ¥1,319.00 | -0.68% | ¥1,323.00 | ¥1,323.00 | ¥1,308.00 | 4.40K |
| 2026-08-13 | ¥1,328.00 | -1.12% | ¥1,357.00 | ¥1,357.00 | ¥1,328.00 | 2.60K |
| 2026-08-12 | ¥1,343.00 | -1.97% | ¥1,373.00 | ¥1,383.00 | ¥1,342.00 | 5.50K |
| 2026-08-10 | ¥1,370.00 | +2.09% | ¥1,346.00 | ¥1,370.00 | ¥1,346.00 | 2.30K |
| 2026-08-07 | ¥1,342.00 | +0.15% | ¥1,340.00 | ¥1,342.00 | ¥1,340.00 | 800 |
| 2026-08-06 | ¥1,340.00 | -1.03% | ¥1,330.00 | ¥1,340.00 | ¥1,330.00 | 700 |
| 2026-08-05 | ¥1,354.00 | +0.97% | ¥1,341.00 | ¥1,354.00 | ¥1,341.00 | 1.00K |
| 2026-08-04 | ¥1,341.00 | -0.45% | ¥1,341.00 | ¥1,341.00 | ¥1,341.00 | 100 |
| 2026-08-03 | ¥1,347.00 | -2.67% | ¥1,377.00 | ¥1,377.00 | ¥1,347.00 | 500 |
| 2026-07-31 | ¥1,384.00 | +1.91% | ¥1,358.00 | ¥1,384.00 | ¥1,352.00 | 3.40K |
| 2026-07-30 | ¥1,358.00 | +1.49% | ¥1,319.00 | ¥1,358.00 | ¥1,319.00 | 1.70K |
| 2026-07-29 | ¥1,338.00 | -1.25% | ¥1,354.00 | ¥1,354.00 | ¥1,338.00 | 1.10K |
| 2026-07-28 | ¥1,355.00 | -0.59% | ¥1,365.00 | ¥1,365.00 | ¥1,300.00 | 6.10K |
| 2026-07-27 | ¥1,363.00 | +2.64% | ¥1,327.00 | ¥1,365.00 | ¥1,327.00 | 2.00K |
| 2026-07-24 | ¥1,328.00 | -4.12% | ¥1,375.00 | ¥1,375.00 | ¥1,322.00 | 4.10K |
| 2026-07-23 | ¥1,385.00 | -1.07% | ¥1,391.00 | ¥1,414.00 | ¥1,376.00 | 4.10K |
| 2026-07-22 | ¥1,400.00 | +2.87% | ¥1,361.00 | ¥1,418.00 | ¥1,361.00 | 7.30K |
| 2026-07-21 | ¥1,361.00 | +0.07% | ¥1,387.00 | ¥1,404.00 | ¥1,360.00 | 8.80K |
| 2026-07-17 | ¥1,360.00 | +2.64% | ¥1,330.00 | ¥1,360.00 | ¥1,301.00 | 6.40K |
| 2026-07-16 | ¥1,325.00 | +0.84% | ¥1,299.00 | ¥1,325.00 | ¥1,299.00 | 1.30K |
| 2026-07-15 | ¥1,314.00 | +6.40% | ¥1,252.00 | ¥1,323.00 | ¥1,252.00 | 7.60K |
| 2026-07-14 | ¥1,235.00 | +0.16% | ¥1,232.00 | ¥1,249.00 | ¥1,230.00 | 4.10K |
| 2026-07-13 | ¥1,233.00 | -2.53% | ¥1,265.00 | ¥1,265.00 | ¥1,232.00 | 2.30K |
| 2026-07-10 | ¥1,265.00 | -1.79% | ¥1,288.00 | ¥1,288.00 | ¥1,254.00 | 1.30K |
| 2026-07-09 | ¥1,288.00 | +1.42% | ¥1,270.00 | ¥1,288.00 | ¥1,261.00 | 1.30K |
| 2026-07-08 | ¥1,270.00 | -0.63% | ¥1,279.00 | ¥1,293.00 | ¥1,270.00 | 600 |
| 2026-07-07 | ¥1,278.00 | 0.00% | ¥1,278.00 | ¥1,278.00 | ¥1,278.00 | 0 |
| 2026-07-06 | ¥1,278.00 | 0.00% | ¥1,278.00 | ¥1,278.00 | ¥1,278.00 | 100 |
| 2026-07-03 | ¥1,278.00 | +1.59% | ¥1,267.00 | ¥1,278.00 | ¥1,267.00 | 1.20K |
| 2026-07-02 | ¥1,258.00 | 0.00% | ¥1,258.00 | ¥1,258.00 | ¥1,258.00 | 200 |
| 2026-07-01 | ¥1,258.00 | +1.45% | ¥1,240.00 | ¥1,260.00 | ¥1,240.00 | 400 |
| 2026-06-30 | ¥1,240.00 | -1.74% | ¥1,263.00 | ¥1,263.00 | ¥1,232.00 | 600 |
| 2026-06-29 | ¥1,262.00 | +2.02% | ¥1,241.00 | ¥1,262.00 | ¥1,241.00 | 300 |
| 2026-06-26 | ¥1,237.00 | 0.00% | ¥1,237.00 | ¥1,237.00 | ¥1,237.00 | 300 |
| 2026-06-25 | ¥1,237.00 | +0.65% | ¥1,224.00 | ¥1,254.00 | ¥1,223.00 | 1.80K |
| 2026-06-24 | ¥1,229.00 | -3.00% | ¥1,268.00 | ¥1,269.00 | ¥1,229.00 | 2.20K |
| 2026-06-23 | ¥1,267.00 | +1.93% | ¥1,268.00 | ¥1,270.00 | ¥1,245.00 | 2.60K |
| 2026-06-22 | ¥1,243.00 | +0.57% | ¥1,265.00 | ¥1,265.00 | ¥1,242.00 | 3.40K |
| 2026-06-19 | ¥1,236.00 | -2.45% | ¥1,256.00 | ¥1,256.00 | ¥1,233.00 | 2.40K |
| 2026-06-18 | ¥1,267.00 | +5.76% | ¥1,228.00 | ¥1,270.00 | ¥1,228.00 | 5.80K |
| 2026-06-17 | ¥1,198.00 | 0.00% | ¥1,198.00 | ¥1,198.00 | ¥1,198.00 | 1.10K |
| 2026-06-16 | ¥1,198.00 | +1.10% | ¥1,200.00 | ¥1,203.00 | ¥1,187.00 | 2.10K |
| 2026-06-15 | ¥1,185.00 | +0.42% | ¥1,199.00 | ¥1,214.00 | ¥1,184.00 | 1.80K |
| 2026-06-12 | ¥1,180.00 | -2.88% | ¥1,205.00 | ¥1,205.00 | ¥1,180.00 | 2.70K |
| 2026-06-11 | ¥1,215.00 | -1.30% | ¥1,229.00 | ¥1,229.00 | ¥1,215.00 | 10.50K |
| 2026-06-10 | ¥1,231.00 | -0.73% | ¥1,231.00 | ¥1,231.00 | ¥1,230.00 | 700 |
| 2026-06-09 | ¥1,240.00 | +0.40% | ¥1,235.00 | ¥1,240.00 | ¥1,235.00 | 1.50K |
| 2026-06-08 | ¥1,235.00 | -2.37% | ¥1,255.00 | ¥1,255.00 | ¥1,235.00 | 4.10K |
| 2026-06-05 | ¥1,265.00 | -3.07% | ¥1,277.00 | ¥1,282.00 | ¥1,260.00 | 4.10K |
| 2026-06-04 | ¥1,305.00 | -0.38% | ¥1,293.00 | ¥1,312.00 | ¥1,280.00 | 4.60K |
| 2026-06-03 | ¥1,310.00 | -1.21% | ¥1,325.00 | ¥1,325.00 | ¥1,301.00 | 2.10K |
| 2026-06-02 | ¥1,326.00 | -0.82% | ¥1,326.00 | ¥1,326.00 | ¥1,326.00 | 100 |
| 2026-06-01 | ¥1,337.00 | -0.82% | ¥1,335.00 | ¥1,337.00 | ¥1,335.00 | 800 |
| 2026-05-29 | ¥1,348.00 | -0.52% | ¥1,347.00 | ¥1,348.00 | ¥1,335.00 | 400 |
| 2026-05-28 | ¥1,355.00 | +0.37% | ¥1,341.00 | ¥1,369.00 | ¥1,338.00 | 4.70K |
| 2026-05-27 | ¥1,350.00 | -1.96% | ¥1,371.00 | ¥1,379.00 | ¥1,350.00 | 6.90K |
| 2026-05-26 | ¥1,377.00 | -3.23% | ¥1,415.00 | ¥1,415.00 | ¥1,377.00 | 2.90K |
| 2026-05-25 | ¥1,423.00 | -0.07% | ¥1,438.00 | ¥1,446.00 | ¥1,420.00 | 10.80K |