Tokyo - Delayed Quote JPY

Tobu Railway Co., Ltd. (9001.T)

2,553.50
-37.50
(-1.45%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20252,575.002,583.002,543.002,553.502,553.50555,800
May 21, 20252,575.002,615.002,569.502,591.002,591.00544,100
May 20, 20252,616.002,633.002,562.002,562.002,562.00720,300
May 19, 20252,600.002,619.502,591.502,607.002,607.00380,600
May 16, 20252,607.502,619.502,584.502,612.002,612.00482,800
May 15, 20252,611.502,625.502,599.002,601.502,601.50502,500
May 14, 20252,662.002,666.502,611.502,615.002,615.00649,100
May 13, 20252,685.002,693.502,662.002,662.002,662.00484,900
May 12, 20252,708.502,711.502,672.502,675.002,675.00541,800
May 9, 20252,688.502,720.502,666.002,709.502,709.50714,000
May 8, 20252,680.002,688.502,656.002,679.002,679.00601,000
May 7, 20252,678.002,706.502,671.002,688.502,688.50856,600
May 2, 20252,646.002,677.002,620.502,677.002,677.00655,600
May 1, 20252,610.002,650.502,593.502,646.502,646.50784,400
Apr 30, 20252,625.002,631.502,582.502,603.002,603.00646,700
Apr 28, 20252,598.002,624.502,582.002,613.502,613.50356,600
Apr 25, 20252,601.002,617.502,582.002,600.002,600.00327,900
Apr 24, 20252,673.502,688.002,610.002,610.002,610.00397,600
Apr 23, 20252,697.002,706.502,676.502,691.502,691.50557,400
Apr 22, 20252,631.002,671.002,627.502,671.002,671.00428,500
Apr 21, 20252,610.002,635.002,592.002,634.002,634.00269,600
Apr 18, 20252,592.002,611.002,579.502,610.502,610.50261,500
Apr 17, 20252,588.002,593.002,566.002,581.502,581.50258,400
Apr 16, 20252,566.502,579.002,546.002,579.002,579.00402,300
Apr 15, 20252,600.002,607.002,558.002,565.002,565.00288,700
Apr 14, 20252,572.002,605.002,570.002,592.002,592.00368,900
Apr 11, 20252,538.502,573.002,525.002,567.502,567.50557,700
Apr 10, 20252,548.002,603.002,514.002,601.502,601.50626,800
Apr 9, 20252,454.002,499.502,422.502,488.502,488.50583,200
Apr 8, 20252,444.002,499.002,409.502,488.002,488.00789,000
Apr 7, 20252,415.502,458.502,351.502,395.502,395.501,074,400
Apr 4, 20252,490.002,548.002,488.502,518.002,518.00912,000
Apr 3, 20252,467.002,517.502,447.002,511.002,511.00739,200
Apr 2, 20252,552.002,560.502,500.002,509.502,509.50543,700
Apr 1, 20252,575.502,575.502,536.002,536.002,536.00553,400
Mar 31, 20252,621.002,624.502,532.002,550.502,550.50905,100
Mar 28, 2025 32.5 Dividend
Mar 28, 20252,659.002,670.002,638.002,651.502,651.50905,800
Mar 27, 20252,661.002,698.502,661.002,692.502,660.001,673,200
Mar 26, 20252,696.002,703.002,663.002,681.502,649.13994,800
Mar 25, 20252,689.002,703.502,676.502,691.002,658.52574,000
Mar 24, 20252,718.502,718.502,670.002,689.002,656.54623,300
Mar 21, 20252,715.502,743.502,708.002,708.002,675.31715,300
Mar 19, 20252,700.002,731.502,699.502,728.002,695.07414,200
Mar 18, 20252,707.002,720.002,698.502,700.002,667.41518,500
Mar 17, 20252,690.002,708.002,689.002,695.002,662.47384,800
Mar 14, 20252,693.002,701.502,670.002,685.002,652.59542,600
Mar 13, 20252,683.502,702.002,671.502,696.502,663.95495,800
Mar 12, 20252,615.002,701.002,609.002,690.002,657.53873,400
Mar 11, 20252,643.002,650.502,599.002,624.502,592.82643,000
Mar 10, 20252,656.502,664.002,641.502,653.502,621.47492,400
Mar 7, 20252,613.002,647.502,613.002,641.002,609.12468,400
Mar 6, 20252,631.502,652.502,610.002,652.502,620.48432,100
Mar 5, 20252,637.502,658.502,627.002,648.002,616.04436,000
Mar 4, 20252,652.502,668.502,628.502,637.002,605.17424,600
Mar 3, 20252,610.002,665.502,610.002,657.002,624.93709,400
Feb 28, 20252,627.502,630.502,577.502,597.002,565.65528,400
Feb 27, 20252,591.002,613.502,573.502,613.002,581.46475,300
Feb 26, 20252,583.002,584.002,552.502,581.502,550.34315,200
Feb 25, 20252,548.002,576.002,537.002,576.002,544.91439,900
Feb 21, 20252,585.002,618.002,536.002,548.002,517.24838,700
Feb 20, 20252,611.502,615.502,570.002,575.002,543.92370,100
Feb 19, 20252,648.502,654.002,614.002,626.002,594.30225,200
Feb 18, 20252,607.502,642.502,606.002,638.002,606.16314,100
Feb 17, 20252,630.002,639.502,612.502,614.502,582.94239,400
Feb 14, 20252,626.502,639.002,608.502,621.502,589.86265,800
Feb 13, 20252,600.002,634.502,580.502,626.502,594.80374,000
Feb 12, 20252,573.002,581.002,547.502,571.002,539.97377,400
Feb 10, 20252,578.502,613.002,573.002,574.002,542.93558,200
Feb 7, 20252,580.002,598.502,560.502,578.502,547.38454,900
Feb 6, 20252,672.002,710.002,575.502,594.002,562.69794,700
Feb 5, 20252,690.002,692.002,638.502,652.002,619.99480,000
Feb 4, 20252,680.002,696.502,655.502,680.502,648.15605,600
Feb 3, 20252,654.502,677.002,630.502,670.002,637.77679,200
Jan 31, 20252,700.002,700.002,646.002,677.002,644.69612,100
Jan 30, 20252,678.002,720.502,678.002,720.502,687.66514,700
Jan 29, 20252,680.002,695.502,662.002,690.002,657.53375,700
Jan 28, 20252,660.502,697.002,657.002,688.502,656.05813,700
Jan 27, 20252,620.002,678.002,595.002,652.002,619.99882,200
Jan 24, 20252,583.002,601.502,555.502,558.002,527.12463,700
Jan 23, 20252,525.502,580.002,517.502,570.002,538.98464,600
Jan 22, 20252,550.002,557.502,534.002,546.002,515.27309,700
Jan 21, 20252,542.502,562.502,540.002,548.502,517.74320,500
Jan 20, 20252,550.002,567.002,528.502,528.502,497.98442,100
Jan 17, 20252,540.002,550.002,529.002,539.002,508.35493,500
Jan 16, 20252,555.002,578.002,537.002,537.002,506.38527,500
Jan 15, 20252,528.502,548.002,525.002,538.002,507.36379,800
Jan 14, 20252,550.002,556.002,508.002,522.502,492.05546,200
Jan 10, 20252,578.002,593.002,549.502,554.502,523.67583,200
Jan 9, 20252,603.002,607.002,560.502,570.002,538.98674,600
Jan 8, 20252,620.002,639.002,599.002,627.502,595.78647,900
Jan 7, 20252,600.002,632.502,577.502,632.502,600.72873,200
Jan 6, 20252,589.002,614.502,578.502,611.502,579.98805,600
Dec 30, 20242,569.502,608.002,564.502,564.502,533.55546,000
Dec 27, 20242,537.002,564.002,530.002,564.002,533.05499,500
Dec 26, 20242,504.002,533.002,504.002,533.002,502.43464,400
Dec 25, 20242,513.502,513.502,484.002,504.002,473.78392,600
Dec 24, 20242,514.002,523.502,500.502,520.002,489.58424,900
Dec 23, 20242,497.002,514.002,487.502,514.002,483.65461,100
Dec 20, 20242,470.002,497.002,468.002,491.502,461.431,315,200
Dec 19, 20242,446.002,483.502,440.502,471.502,441.67507,000
Dec 18, 20242,466.502,476.502,453.002,454.002,424.38648,100
Dec 17, 20242,451.002,475.502,449.002,466.502,436.73561,700
Dec 16, 20242,506.002,510.002,446.002,450.002,420.43895,700
Dec 13, 20242,501.002,537.502,501.002,513.002,482.67581,100
Dec 12, 20242,528.002,545.502,515.002,521.502,491.06539,800
Dec 11, 20242,530.002,536.502,502.502,511.502,481.18417,000
Dec 10, 20242,563.002,565.002,520.002,520.002,489.58543,100
Dec 9, 20242,568.002,572.002,543.002,548.002,517.24455,400
Dec 6, 20242,570.002,589.002,557.002,558.002,527.12721,200
Dec 5, 20242,558.002,574.502,544.502,549.002,518.23560,700
Dec 4, 20242,582.002,587.502,549.002,560.502,529.59379,500
Dec 3, 20242,587.502,612.502,576.502,593.002,561.70541,600
Dec 2, 20242,563.002,579.502,541.502,572.002,540.95485,900
Nov 29, 20242,569.502,589.502,562.002,570.002,538.98434,800
Nov 28, 20242,553.002,589.002,550.002,580.502,549.35454,900
Nov 27, 20242,603.502,603.502,528.002,545.502,514.77537,300
Nov 26, 20242,605.502,618.502,588.502,606.002,574.54361,600
Nov 25, 20242,598.002,653.002,597.502,605.502,574.05919,800
Nov 22, 20242,565.002,574.002,536.002,569.002,537.99473,900
Nov 21, 20242,550.002,586.002,545.002,572.502,541.45493,500
Nov 20, 20242,576.002,595.002,544.002,550.002,519.22447,700
Nov 19, 20242,619.002,630.502,581.502,593.502,562.20395,500
Nov 18, 20242,595.002,641.502,595.002,618.502,586.89405,200
Nov 15, 20242,604.502,634.502,597.502,597.502,566.15571,500
Nov 14, 20242,641.002,644.502,584.502,599.002,567.63731,900
Nov 13, 20242,625.002,659.002,622.002,647.002,615.05673,400
Nov 12, 20242,649.002,653.502,616.002,650.002,618.01566,100
Nov 11, 20242,619.002,656.502,603.502,639.002,607.15684,300
Nov 8, 20242,620.002,665.502,612.502,640.002,608.131,073,600
Nov 7, 20242,467.502,641.002,463.002,620.002,588.382,318,600
Nov 6, 20242,452.002,513.002,452.002,454.502,424.87817,600
Nov 5, 20242,436.002,479.002,435.502,442.502,413.02635,600
Nov 1, 20242,461.002,490.502,442.002,473.002,443.15482,000
Oct 31, 20242,473.002,482.502,452.502,476.502,446.61496,700
Oct 30, 20242,448.002,476.002,443.002,457.502,427.841,556,300
Oct 29, 20242,449.002,461.002,442.002,458.502,428.82399,900
Oct 28, 20242,398.502,460.002,394.002,449.002,419.44573,800
Oct 25, 20242,412.502,426.502,391.502,403.502,374.49602,900
Oct 24, 20242,420.502,425.002,400.502,408.002,378.93620,200
Oct 23, 20242,459.002,472.502,427.002,438.002,408.57501,100
Oct 22, 20242,456.002,463.502,423.002,449.002,419.44706,300
Oct 21, 20242,461.002,477.002,435.502,462.002,432.28707,500
Oct 18, 20242,468.002,478.502,456.502,461.002,431.29608,900
Oct 17, 20242,484.002,490.502,464.002,466.002,436.23630,000
Oct 16, 20242,500.002,529.002,478.002,481.502,451.55602,500
Oct 15, 20242,475.502,519.002,471.002,517.502,487.11892,300
Oct 11, 20242,512.002,512.502,463.002,466.002,436.231,013,100
Oct 10, 20242,529.002,562.502,516.002,528.002,497.49508,400
Oct 9, 20242,523.002,529.502,495.002,511.002,480.69444,400
Oct 8, 20242,514.002,517.502,489.502,512.002,481.68776,600
Oct 7, 20242,551.002,559.502,535.502,542.002,511.32511,500
Oct 4, 20242,543.002,552.002,523.502,537.002,506.38510,700
Oct 3, 20242,532.002,571.502,528.002,541.002,510.33851,900
Oct 2, 20242,513.502,529.502,490.502,503.002,472.79580,300
Oct 1, 20242,525.002,530.002,500.502,530.002,499.46668,600
Sep 30, 20242,499.002,534.002,483.002,503.002,472.791,025,800
Sep 27, 2024 27.5 Dividend
Sep 27, 20242,541.002,576.502,521.502,539.002,508.351,338,900
Sep 26, 20242,534.002,557.002,509.502,557.002,498.972,600,200
Sep 25, 20242,534.502,550.002,517.002,539.502,481.861,102,700
Sep 24, 20242,543.002,558.002,530.002,530.002,472.58932,600
Sep 20, 20242,587.502,595.002,533.502,536.002,478.441,002,800
Sep 19, 20242,559.002,582.002,547.002,562.002,503.85696,400
Sep 18, 20242,591.002,601.002,502.002,537.502,479.91849,900
Sep 17, 20242,594.502,607.002,551.002,590.002,531.22715,300
Sep 13, 20242,603.002,606.002,551.502,564.502,506.30815,700
Sep 12, 20242,572.002,635.502,565.002,599.502,540.50899,400
Sep 11, 20242,580.002,580.502,513.502,540.002,482.35990,400
Sep 10, 20242,566.502,612.002,559.002,595.502,536.59659,600
Sep 9, 20242,538.002,574.002,519.502,564.502,506.30573,700
Sep 6, 20242,585.502,623.002,571.002,582.002,523.40773,800
Sep 5, 20242,529.002,578.502,512.002,554.502,496.52580,000
Sep 4, 20242,506.002,550.502,505.002,534.002,476.49654,300
Sep 3, 20242,487.002,549.002,486.002,545.502,487.73667,400
Sep 2, 20242,512.002,513.502,483.002,486.502,430.07486,500
Aug 30, 20242,513.502,521.002,500.502,512.002,454.99603,700
Aug 29, 20242,507.002,545.002,492.002,514.502,457.431,093,900
Aug 28, 20242,482.002,482.002,446.502,482.002,425.67579,300
Aug 27, 20242,511.502,520.002,493.502,493.502,436.91593,100
Aug 26, 20242,496.502,508.502,472.502,507.002,450.10352,500
Aug 23, 20242,477.002,501.502,477.002,486.002,429.58362,300
Aug 22, 20242,490.002,490.002,459.502,477.002,420.78417,600
Aug 21, 20242,480.002,492.502,471.502,478.502,422.25353,100
Aug 20, 20242,452.002,503.502,448.002,499.002,442.28556,900
Aug 19, 20242,460.002,464.002,423.502,425.002,369.96556,300
Aug 16, 20242,467.002,478.502,452.502,466.502,410.52559,900
Aug 15, 20242,431.002,449.002,423.502,443.502,388.04422,100
Aug 14, 20242,411.502,439.502,399.002,427.502,372.41621,900
Aug 13, 20242,424.002,445.502,375.002,402.002,347.49706,900
Aug 9, 20242,423.002,461.502,390.002,424.002,368.991,012,100
Aug 8, 20242,386.002,461.002,373.502,405.002,350.42739,200
Aug 7, 20242,330.502,457.002,315.002,405.002,350.421,123,700
Aug 6, 20242,294.502,447.002,294.502,380.502,326.471,585,600
Aug 5, 20242,410.002,434.502,212.002,264.502,213.111,775,800
Aug 2, 20242,534.502,539.002,490.002,490.002,433.491,724,100
Aug 1, 20242,622.002,622.002,556.002,566.002,507.761,029,000
Jul 31, 20242,601.502,641.002,592.502,641.002,581.06693,200
Jul 30, 20242,608.002,610.502,588.502,600.002,540.99540,200
Jul 29, 20242,585.002,626.502,569.002,611.502,552.23763,700
Jul 26, 20242,585.002,585.002,534.502,555.002,497.011,053,700
Jul 25, 20242,560.002,586.002,560.002,565.502,507.27992,000
Jul 24, 20242,627.002,628.002,558.002,565.002,506.791,788,200
Jul 23, 20242,637.002,650.502,616.002,626.502,566.89777,900
Jul 22, 20242,641.002,664.002,635.002,646.502,586.44677,300
Jul 19, 20242,649.002,649.502,620.502,640.002,580.08627,100
Jul 18, 20242,657.502,689.502,638.002,643.002,583.02885,400
Jul 17, 20242,680.502,698.502,659.002,660.002,599.63772,400
Jul 16, 20242,708.502,709.002,660.502,667.002,606.47695,300
Jul 12, 20242,673.502,709.002,670.002,706.502,645.07719,200
Jul 11, 20242,649.502,689.002,642.002,680.002,619.18737,300
Jul 10, 20242,630.002,637.002,618.002,635.002,575.20630,100
Jul 9, 20242,628.502,642.002,610.002,631.002,571.29806,500
Jul 8, 20242,645.502,647.002,614.502,628.502,568.84803,800
Jul 5, 20242,670.002,681.502,647.502,650.502,590.35515,100
Jul 4, 20242,671.502,694.002,663.502,668.502,607.94481,800
Jul 3, 20242,669.002,672.002,649.002,665.002,604.52697,000
Jul 2, 20242,680.002,688.002,646.502,680.502,619.66924,200
Jul 1, 20242,744.502,746.002,667.002,685.002,624.06711,800
Jun 28, 20242,717.502,732.502,701.502,708.502,647.03626,100
Jun 27, 20242,700.002,711.002,688.502,705.502,644.10641,800
Jun 26, 20242,710.002,711.002,686.502,702.502,641.17665,200
Jun 25, 20242,695.002,729.002,690.002,711.002,649.47678,600
Jun 24, 20242,665.002,682.002,650.002,682.002,621.13679,900
Jun 21, 20242,651.002,671.002,643.502,645.502,585.461,549,300
Jun 20, 20242,644.502,650.502,601.502,622.002,562.49621,400
Jun 19, 20242,633.502,654.502,618.502,644.502,584.48700,500
Jun 18, 20242,636.502,654.502,630.002,642.502,582.53758,300
Jun 17, 20242,675.502,678.002,600.502,612.002,552.721,415,400
Jun 14, 20242,673.502,713.002,671.002,689.502,628.461,211,200
Jun 13, 20242,720.002,724.002,682.002,682.002,621.131,081,900
Jun 12, 20242,740.002,756.002,711.002,717.002,655.34937,200
Jun 11, 20242,756.002,760.002,735.002,740.502,678.30877,600
Jun 10, 20242,683.502,766.502,664.502,758.502,695.891,656,500
Jun 7, 20242,740.002,747.002,682.502,682.502,621.621,438,900
Jun 6, 20242,746.002,760.002,720.002,726.502,664.621,036,200
Jun 5, 20242,766.002,793.002,742.002,743.502,681.241,276,700
Jun 4, 20242,737.502,810.002,724.002,790.002,726.681,560,300
Jun 3, 20242,793.502,812.002,747.502,747.502,685.141,751,100
May 31, 20242,680.002,816.502,680.002,774.002,711.0421,839,300
May 30, 20242,723.002,732.502,686.002,718.502,656.801,934,200
May 29, 20242,771.002,794.502,701.002,714.002,652.402,360,200
May 28, 20242,767.002,787.002,753.002,783.502,720.331,485,300
May 27, 20242,730.002,760.002,701.002,760.002,697.361,964,000
May 24, 20242,733.502,753.002,707.502,725.002,663.151,989,600
May 23, 20242,750.002,772.502,703.502,770.002,707.132,202,300
May 22, 20242,801.502,803.002,737.502,756.002,693.452,069,200

Related Tickers

9035.F Daiichi Koutsu Sangyo Co.,Ltd.
757.00
+0.26%
 
688187.SS Zhuzhou CRRC Times Electric Co., Ltd.
45.35
-0.11%
 
9007.T Odakyu Electric Railway Co., Ltd.
1,552.50
-0.45%
 
9009.T Keisei Electric Railway Co., Ltd.
1,365.50
-10.87%
 
BEM.BK Bangkok Expressway and Metro Public Company Limited
5.75
-1.72%
 
TUREX.IS Tureks Turizm Tasimacilik Anonim Sirketi
22.78
+9.94%
 
9021.T West Japan Railway Company
3,079.00
-0.55%
 
BTS.BK BTS Group Holdings Public Company Limited
4.5400
-2.16%
 
9022.T Central Japan Railway Company
3,050.00
-0.36%
 
9020.T East Japan Railway Company
3,057.00
-0.62%