Tokyo - Delayed Quote JPY

Tokyu Corporation (9005.T)

Compare
1,670.50
-3.00
(-0.18%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251,674.001,680.001,667.001,670.501,670.501,355,400
Jan 21, 20251,676.501,688.001,672.501,673.501,673.501,152,900
Jan 20, 20251,679.001,687.001,671.501,675.501,675.501,289,100
Jan 17, 20251,685.001,686.501,668.001,671.501,671.501,330,400
Jan 16, 20251,705.001,712.001,687.501,688.001,688.001,451,600
Jan 15, 20251,695.001,705.501,689.501,695.501,695.501,541,300
Jan 14, 20251,691.001,696.001,666.001,682.501,682.501,679,100
Jan 10, 20251,682.001,707.001,682.001,691.001,691.001,458,800
Jan 9, 20251,704.001,711.001,680.001,680.001,680.002,084,800
Jan 8, 20251,693.001,706.001,683.001,698.001,698.002,571,300
Jan 7, 20251,682.001,699.001,670.501,693.001,693.001,831,900
Jan 6, 20251,693.501,713.001,684.001,687.501,687.502,113,700
Dec 30, 20241,692.001,702.501,685.001,688.001,688.001,399,000
Dec 27, 20241,682.501,693.501,682.001,691.501,691.501,443,600
Dec 26, 20241,670.001,686.001,667.001,685.501,685.501,207,600
Dec 25, 20241,670.001,675.001,655.001,670.001,670.001,279,700
Dec 24, 20241,666.501,678.001,666.001,677.501,677.50846,600
Dec 23, 20241,683.501,687.001,664.501,669.001,669.001,465,900
Dec 20, 20241,683.501,695.001,675.501,676.501,676.501,601,700
Dec 19, 20241,680.001,685.501,668.501,677.501,677.501,757,900
Dec 18, 20241,710.001,712.001,680.501,684.501,684.501,937,900
Dec 17, 20241,687.001,711.501,687.001,698.001,698.002,212,300
Dec 16, 20241,690.501,692.001,677.001,678.001,678.001,367,200
Dec 13, 20241,682.001,700.001,680.501,692.501,692.502,538,600
Dec 12, 20241,700.001,707.501,693.501,700.001,700.002,281,900
Dec 11, 20241,703.501,712.501,687.001,690.001,690.002,191,600
Dec 10, 20241,704.001,714.001,693.501,693.501,693.502,103,900
Dec 9, 20241,715.501,716.501,689.501,695.501,695.502,396,600
Dec 6, 20241,720.001,733.501,700.501,705.001,705.002,081,100
Dec 5, 20241,743.501,747.501,708.001,711.501,711.502,715,000
Dec 4, 20241,735.501,744.001,735.501,740.001,740.001,914,000
Dec 3, 20241,735.001,744.001,721.001,734.501,734.502,932,600
Dec 2, 20241,745.001,749.001,720.001,725.501,725.502,838,400
Nov 29, 20241,748.001,754.001,738.001,750.001,750.002,415,100
Nov 28, 20241,757.001,770.001,739.001,741.001,741.002,905,900
Nov 27, 20241,762.001,777.001,734.501,752.001,752.008,228,400
Nov 26, 20241,838.001,857.001,825.001,832.001,832.001,545,100
Nov 25, 20241,882.501,909.501,838.001,838.001,838.005,628,600
Nov 22, 20241,876.001,884.001,869.001,869.001,869.001,443,000
Nov 21, 20241,895.001,903.501,877.001,881.501,881.501,225,600
Nov 20, 20241,905.001,916.001,889.001,896.501,896.501,555,000
Nov 19, 20241,928.501,937.501,914.001,921.001,921.001,388,800
Nov 18, 20241,926.001,950.001,915.001,923.501,923.501,488,300
Nov 15, 20241,947.001,948.001,915.001,915.001,915.001,721,300
Nov 14, 20241,966.501,972.501,925.001,935.001,935.002,032,800
Nov 13, 20242,000.002,019.001,969.001,986.001,986.001,648,900
Nov 12, 20242,005.502,026.501,998.502,008.002,008.002,005,500
Nov 11, 20242,000.002,055.001,980.502,011.502,011.504,874,200
Nov 8, 20241,950.501,962.001,937.001,946.001,946.001,604,000
Nov 7, 20241,907.001,942.001,905.001,934.501,934.501,953,300
Nov 6, 20241,898.001,912.501,888.001,899.001,899.001,295,600
Nov 5, 20241,884.001,895.001,867.001,895.001,895.001,414,000
Nov 1, 20241,865.501,882.501,856.001,871.001,871.00937,700
Oct 31, 20241,879.001,897.001,871.501,887.001,887.001,218,900
Oct 30, 20241,863.001,884.001,863.001,872.501,872.502,197,900
Oct 29, 20241,865.001,876.001,853.501,872.501,872.50953,700
Oct 28, 20241,835.001,864.001,831.001,855.501,855.501,025,600
Oct 25, 20241,845.001,852.501,833.001,838.001,838.001,422,800
Oct 24, 20241,830.001,847.501,827.501,837.001,837.001,569,900
Oct 23, 20241,837.001,859.001,835.001,842.001,842.00891,600
Oct 22, 20241,829.501,851.501,821.001,837.001,837.001,273,100
Oct 21, 20241,821.001,838.001,814.001,835.501,835.50956,900
Oct 18, 20241,843.001,847.001,823.001,829.001,829.00830,200
Oct 17, 20241,853.001,858.501,837.501,842.501,842.50957,100
Oct 16, 20241,870.001,888.001,852.501,852.501,852.501,011,600
Oct 15, 20241,877.001,888.501,868.501,876.001,876.001,254,300
Oct 11, 20241,871.001,875.001,856.501,862.001,862.00997,200
Oct 10, 20241,887.001,897.001,874.001,883.001,883.00901,800
Oct 9, 20241,888.001,897.001,872.001,880.001,880.00692,400
Oct 8, 20241,866.501,879.001,859.001,877.001,877.00938,400
Oct 7, 20241,882.001,894.501,870.001,882.001,882.001,086,100
Oct 4, 20241,860.001,885.001,855.501,872.501,872.501,422,000
Oct 3, 20241,842.501,856.001,836.501,850.501,850.501,074,200
Oct 2, 20241,819.501,831.001,807.501,817.501,817.501,138,400
Oct 1, 20241,850.501,850.501,819.001,832.501,832.501,521,800
Sep 30, 20241,855.501,884.501,840.501,853.001,853.001,899,600
Sep 27, 2024 11.00 Dividend
Sep 27, 20241,862.001,898.501,855.501,893.001,893.001,969,600
Sep 26, 20241,868.001,879.001,851.501,879.001,868.002,952,200
Sep 25, 20241,868.501,868.501,852.501,862.001,851.101,260,800
Sep 24, 20241,862.001,887.001,856.001,868.001,857.061,705,200
Sep 20, 20241,868.001,875.001,847.501,855.001,844.142,139,000
Sep 19, 20241,848.501,860.001,824.001,844.501,833.701,669,000
Sep 18, 20241,868.501,877.001,819.001,842.001,831.221,455,100
Sep 17, 20241,858.001,868.501,843.001,868.501,857.561,806,600
Sep 13, 20241,864.501,865.501,828.501,838.501,827.742,410,300
Sep 12, 20241,854.001,881.501,849.001,870.501,859.551,492,700
Sep 11, 20241,880.001,883.001,828.501,845.501,834.701,680,600
Sep 10, 20241,870.001,892.501,862.001,885.001,873.961,307,100
Sep 9, 20241,836.001,865.001,825.501,861.501,850.601,295,900
Sep 6, 20241,857.001,879.501,847.501,858.501,847.621,066,800
Sep 5, 20241,825.501,859.001,818.501,847.001,836.191,194,900
Sep 4, 20241,800.001,837.001,798.001,834.501,823.761,303,300
Sep 3, 20241,800.001,839.001,795.501,839.001,828.231,097,000
Sep 2, 20241,794.001,800.001,779.501,800.001,789.46896,800
Aug 30, 20241,763.001,790.001,758.001,782.501,772.061,981,700
Aug 29, 20241,772.001,783.001,770.001,778.501,768.09643,100
Aug 28, 20241,790.001,793.501,768.501,773.001,762.62865,100
Aug 27, 20241,804.501,807.501,792.001,792.501,782.01848,300
Aug 26, 20241,781.501,808.501,772.501,803.501,792.94867,600
Aug 23, 20241,772.001,781.501,768.501,781.501,771.071,010,000
Aug 22, 20241,750.001,765.501,745.001,763.001,752.68975,700
Aug 21, 20241,725.001,745.501,721.001,737.001,726.83860,700
Aug 20, 20241,722.501,743.001,716.001,739.001,728.821,138,100
Aug 19, 20241,700.001,716.001,698.001,705.501,695.521,034,600
Aug 16, 20241,704.501,718.001,696.001,704.001,694.021,039,200
Aug 15, 20241,705.001,705.501,689.001,695.001,685.081,278,800
Aug 14, 20241,714.001,724.001,693.001,704.001,694.021,159,900
Aug 13, 20241,688.001,709.501,662.001,709.501,699.491,428,400
Aug 9, 20241,724.501,742.001,681.501,692.001,682.092,721,800
Aug 8, 20241,681.001,717.501,670.501,677.501,667.681,975,400
Aug 7, 20241,672.501,735.001,660.001,705.001,695.022,114,400
Aug 6, 20241,661.001,721.001,640.501,688.501,678.622,629,400
Aug 5, 20241,673.001,698.501,574.501,581.001,571.743,539,100
Aug 2, 20241,752.001,763.501,703.001,705.501,695.522,078,500
Aug 1, 20241,816.001,818.501,760.501,772.501,762.121,697,900
Jul 31, 20241,805.501,828.501,804.001,821.501,810.841,596,900
Jul 30, 20241,810.001,820.001,804.001,812.001,801.391,108,100
Jul 29, 20241,796.001,821.501,786.501,815.001,804.371,362,200
Jul 26, 20241,791.001,794.501,774.501,788.001,777.531,355,800
Jul 25, 20241,771.001,792.501,762.501,783.501,773.061,787,200
Jul 24, 20241,790.501,793.501,770.001,773.001,762.621,121,300
Jul 23, 20241,787.001,802.501,785.501,799.001,788.471,076,700
Jul 22, 20241,780.501,796.501,777.001,787.001,776.54967,400
Jul 19, 20241,780.001,783.501,763.501,774.501,764.11965,700
Jul 18, 20241,789.001,795.501,776.001,778.501,768.091,200,900
Jul 17, 20241,780.001,793.501,770.001,793.501,783.001,322,100
Jul 16, 20241,765.001,776.501,760.001,765.001,754.671,191,900
Jul 12, 20241,729.001,764.001,726.501,760.501,750.192,319,300
Jul 11, 20241,739.001,748.001,733.501,735.001,724.841,586,100
Jul 10, 20241,731.001,738.501,717.501,734.001,723.851,530,300
Jul 9, 20241,717.001,743.501,715.001,734.001,723.851,537,100
Jul 8, 20241,715.001,727.501,710.501,717.001,706.951,264,800
Jul 5, 20241,725.001,738.501,718.501,721.501,711.421,194,300
Jul 4, 20241,721.001,736.001,721.001,726.501,716.391,398,600
Jul 3, 20241,734.001,738.501,712.001,718.001,707.942,421,600
Jul 2, 20241,742.001,750.501,727.001,744.001,733.792,123,000
Jul 1, 20241,778.001,784.501,738.001,744.501,734.291,952,800
Jun 28, 20241,770.001,789.001,768.501,772.001,761.631,664,600
Jun 27, 20241,784.001,792.001,766.001,770.001,759.641,473,100
Jun 26, 20241,794.001,805.001,789.001,792.501,782.011,632,800
Jun 25, 20241,794.001,813.001,790.001,795.501,784.991,522,600
Jun 24, 20241,758.501,802.501,758.501,792.501,782.011,694,200
Jun 21, 20241,766.501,774.501,750.001,750.001,739.767,405,400
Jun 20, 20241,786.001,786.501,753.001,766.501,756.161,429,000
Jun 19, 20241,760.501,793.501,760.001,792.001,781.511,155,800
Jun 18, 20241,769.001,774.001,760.001,763.501,753.181,340,100
Jun 17, 20241,830.001,831.001,753.501,753.501,743.232,206,900
Jun 14, 20241,830.001,848.001,824.501,833.001,822.272,248,200
Jun 13, 20241,853.001,858.001,821.501,825.001,814.321,164,400
Jun 12, 20241,863.001,881.001,850.001,854.001,843.151,990,300
Jun 11, 20241,844.501,856.001,830.501,851.001,840.161,106,300
Jun 10, 20241,813.501,852.501,813.501,848.001,837.181,458,500
Jun 7, 20241,820.001,823.501,792.001,809.001,798.411,416,400
Jun 6, 20241,830.001,834.001,813.001,820.001,809.351,304,700
Jun 5, 20241,811.501,840.001,807.001,833.001,822.271,562,500
Jun 4, 20241,828.001,830.501,806.001,828.501,817.801,806,000
Jun 3, 20241,848.001,850.501,827.001,841.501,830.721,456,900
May 31, 20241,828.001,870.001,819.001,835.001,824.2611,226,900
May 30, 20241,823.501,834.501,808.501,813.001,802.391,839,600
May 29, 20241,836.001,849.501,820.501,823.501,812.821,605,200
May 28, 20241,810.501,857.501,809.001,832.501,821.771,985,500
May 27, 20241,825.001,831.001,798.501,806.001,795.431,451,300
May 24, 20241,838.001,855.501,810.501,826.501,815.812,126,900
May 23, 20241,875.001,893.501,852.501,857.001,846.131,687,100
May 22, 20241,860.001,883.501,857.001,874.501,863.531,693,500
May 21, 20241,823.001,869.501,823.001,868.001,857.061,371,900
May 20, 20241,833.501,856.001,822.501,832.001,821.281,407,800
May 17, 20241,808.001,834.001,804.001,834.001,823.261,036,100
May 16, 20241,849.501,864.501,810.501,820.001,809.352,233,800
May 15, 20241,874.001,907.501,837.001,837.501,826.742,226,600
May 14, 20241,824.501,886.001,816.501,873.001,862.042,376,600
May 13, 20241,864.001,866.001,841.001,844.001,833.201,645,300
May 10, 20241,854.501,875.501,845.501,868.001,857.061,282,000
May 9, 20241,839.501,848.501,829.501,838.001,827.241,245,600
May 8, 20241,870.001,873.001,836.001,839.501,828.731,731,400
May 7, 20241,855.501,873.501,851.501,873.501,862.531,308,200
May 2, 20241,845.001,868.001,831.001,861.001,850.111,514,400
May 1, 20241,862.501,871.001,844.501,851.001,840.161,538,300
Apr 30, 20241,877.501,888.001,851.501,868.501,857.562,206,700
Apr 26, 20241,863.001,882.501,849.001,864.501,853.581,619,600
Apr 25, 20241,878.001,882.501,854.001,865.001,854.081,324,700
Apr 24, 20241,918.001,918.001,875.501,887.001,875.951,708,600
Apr 23, 20241,898.501,917.501,888.501,911.001,899.811,156,200
Apr 22, 20241,880.001,912.001,873.501,907.001,895.841,582,800
Apr 19, 20241,900.001,903.001,843.501,866.001,855.081,942,900
Apr 18, 20241,890.001,898.501,877.001,886.501,875.461,306,300
Apr 17, 20241,900.001,904.501,868.001,880.001,868.991,575,800
Apr 16, 20241,884.501,893.501,859.501,892.501,881.421,869,000
Apr 15, 20241,878.001,905.001,876.501,900.001,888.881,391,600
Apr 12, 20241,878.001,899.001,862.001,890.001,878.941,336,300
Apr 11, 20241,867.501,874.501,856.001,873.001,862.041,365,900
Apr 10, 20241,870.501,892.001,867.001,877.001,866.011,283,800
Apr 9, 20241,874.001,882.501,858.501,870.501,859.551,509,900
Apr 8, 20241,830.001,874.001,827.001,864.501,853.582,002,800
Apr 5, 20241,818.501,827.501,798.501,826.501,815.811,437,500
Apr 4, 20241,806.001,836.001,801.001,811.501,800.901,854,200
Apr 3, 20241,812.001,832.501,800.501,800.501,789.962,068,000
Apr 2, 20241,838.001,856.001,822.001,825.001,814.322,185,500
Apr 1, 20241,845.001,873.501,842.001,846.501,835.691,784,000
Mar 29, 20241,843.001,866.001,825.501,842.501,831.711,637,400
Mar 28, 2024 10.00 Dividend
Mar 28, 20241,890.001,914.001,831.501,838.501,827.743,774,800
Mar 27, 20241,919.501,936.001,889.501,903.001,881.925,948,600
Mar 26, 20241,959.001,967.001,882.001,900.501,879.458,477,100
Mar 25, 20242,083.502,093.502,059.002,079.502,056.462,265,200
Mar 22, 20242,055.502,067.502,039.002,063.502,040.642,098,100
Mar 21, 20242,042.002,050.002,025.502,045.502,022.842,256,500
Mar 19, 20241,980.002,044.001,980.002,041.002,018.392,903,100
Mar 18, 20241,950.001,975.001,947.001,974.501,952.631,420,300
Mar 15, 20241,928.001,962.501,923.001,947.501,925.931,863,000
Mar 14, 20241,937.501,940.001,905.501,929.501,908.122,015,600
Mar 13, 20241,910.001,932.501,908.001,928.001,906.641,341,300
Mar 12, 20241,932.501,932.501,893.001,919.001,897.741,740,100
Mar 11, 20241,925.001,942.501,907.001,930.501,909.112,074,300
Mar 8, 20241,927.001,934.001,900.001,933.501,912.082,028,000
Mar 7, 20241,922.501,947.001,919.501,945.501,923.951,685,900
Mar 6, 20241,932.001,941.501,911.001,911.001,889.831,649,500
Mar 5, 20241,926.001,941.001,910.501,931.501,910.101,907,600
Mar 4, 20241,921.001,923.001,903.001,915.001,893.791,754,300
Mar 1, 20241,903.501,965.001,903.501,922.001,900.714,076,600
Feb 29, 20241,839.001,899.001,828.001,863.501,842.865,412,200
Feb 28, 20241,820.001,846.001,811.501,838.001,817.641,347,700
Feb 27, 20241,814.001,827.001,792.501,819.501,799.341,600,800
Feb 26, 20241,801.001,832.501,800.001,822.501,802.312,225,300
Feb 22, 20241,765.001,797.501,764.001,789.501,769.681,525,300
Feb 21, 20241,773.001,792.001,763.001,764.501,744.951,304,900
Feb 20, 20241,777.501,786.001,762.001,773.001,753.361,496,400
Feb 19, 20241,764.501,778.001,760.001,773.501,753.851,424,600
Feb 16, 20241,710.001,782.001,708.501,764.501,744.953,693,500
Feb 15, 20241,722.501,726.501,695.001,705.501,686.611,181,800
Feb 14, 20241,726.001,732.501,699.001,720.501,701.441,388,300
Feb 13, 20241,705.001,733.001,685.501,730.501,711.332,779,600
Feb 9, 20241,697.501,704.001,677.001,677.501,658.922,438,300
Feb 8, 20241,707.001,717.501,686.501,710.001,691.062,148,800
Feb 7, 20241,739.501,739.501,713.501,719.501,700.451,127,800
Feb 6, 20241,750.501,768.001,735.001,736.001,716.771,452,300
Feb 5, 20241,755.001,762.001,742.501,753.501,734.071,083,500
Feb 2, 20241,742.001,750.501,733.501,740.001,720.721,067,000
Feb 1, 20241,733.001,753.001,719.501,729.501,710.341,191,900
Jan 31, 20241,703.001,734.001,700.501,732.501,713.311,690,600
Jan 30, 20241,733.001,736.501,715.001,716.001,696.991,057,600
Jan 29, 20241,730.501,736.001,722.001,733.501,714.30837,200
Jan 26, 20241,734.001,738.001,717.001,720.501,701.441,310,300
Jan 25, 20241,726.501,739.501,721.501,734.501,715.281,038,400
Jan 24, 20241,730.001,743.001,721.001,728.001,708.861,346,000
Jan 23, 20241,767.001,779.001,751.501,757.001,737.541,061,800
Jan 22, 20241,725.001,766.501,719.501,763.001,743.471,289,400

Related Tickers

3RKU.MU Ryohin Keikaku Co Ltd
22.80
0.00%
 
8267.T Aeon Co., Ltd.
3,602.00
-0.19%
 
PIK.SG Pick N Pay Stores Ltd
1.5000
-2.60%
 
WHL.JO Woolworths Holdings Limited
5,884.00
-1.44%
 
PPH.JO Pepkor Holdings Limited
2,666.00
-3.23%
 
PIK.JO Pick n Pay Stores Limited
2,985.00
-1.87%
 
SHP.JO Shoprite Holdings Ltd
28,806.00
-1.50%
 
MKS.L Marks and Spencer Group plc
340.50
-0.38%