Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

TOKYO METRO CO LTD (9023.T)

2,094.50
+8.00
+(0.38%)
As of 2:28:43 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252,100.002,116.502,068.502,094.502,094.502,147,600
Apr 21, 20252,043.502,087.002,032.002,086.502,086.502,987,900
Apr 18, 20252,009.502,024.501,996.002,024.502,024.502,548,500
Apr 17, 20251,986.502,009.001,986.502,009.002,009.002,151,600
Apr 16, 20251,978.002,004.501,970.502,001.502,001.502,213,300
Apr 15, 20252,000.002,015.001,963.501,975.001,975.003,331,600
Apr 14, 20251,982.002,008.001,961.501,968.001,968.003,673,100
Apr 11, 20251,923.001,962.501,892.501,962.001,962.005,224,500
Apr 10, 20251,900.501,924.501,876.501,924.501,924.504,474,500
Apr 9, 20251,847.001,868.001,804.001,833.001,833.003,082,100
Apr 8, 20251,800.001,838.501,795.001,837.001,837.003,954,400
Apr 7, 20251,738.501,790.001,726.001,743.001,743.004,732,800
Apr 4, 20251,825.001,861.001,808.001,846.001,846.004,456,200
Apr 3, 20251,750.001,824.001,748.501,824.001,824.003,138,600
Apr 2, 20251,816.501,817.001,784.501,796.001,796.002,223,300
Apr 1, 20251,818.001,824.501,798.501,804.001,804.002,280,300
Mar 31, 20251,827.001,833.001,803.501,816.001,816.002,565,900
Mar 28, 2025 40 Dividend
Mar 28, 20251,858.001,870.001,849.001,860.001,860.003,083,600
Mar 27, 20251,904.501,916.501,884.501,897.001,857.003,415,200
Mar 26, 20251,930.001,930.501,892.001,905.501,865.323,540,500
Mar 25, 20251,950.001,954.501,924.001,931.501,890.773,417,500
Mar 24, 20251,997.001,997.001,940.501,945.501,904.483,736,000
Mar 21, 20251,932.001,983.001,930.001,976.501,934.826,012,400
Mar 19, 20251,903.001,914.501,887.001,912.001,871.683,741,200
Mar 18, 20251,916.501,924.001,895.001,908.001,867.774,217,500
Mar 17, 20251,848.001,916.501,842.501,916.501,876.096,682,600
Mar 14, 20251,831.001,855.001,816.501,839.001,800.223,137,200
Mar 13, 20251,800.001,828.501,795.501,823.001,784.562,572,300
Mar 12, 20251,790.001,813.001,790.001,805.501,767.433,722,200
Mar 11, 20251,725.001,801.001,724.001,777.001,739.535,093,800
Mar 10, 20251,753.001,758.001,725.001,728.001,691.562,356,500
Mar 7, 20251,755.001,763.001,733.501,743.001,706.252,348,100
Mar 6, 20251,751.501,758.501,740.001,755.501,718.482,638,900
Mar 5, 20251,776.501,782.001,742.001,748.001,711.143,940,200
Mar 4, 20251,770.501,788.501,761.501,781.001,743.452,118,800
Mar 3, 20251,771.001,791.001,754.001,789.501,751.772,738,700
Feb 28, 20251,835.001,847.001,767.001,767.001,729.7425,652,900
Feb 27, 20251,810.001,840.001,791.001,835.001,796.313,899,900
Feb 26, 20251,822.001,839.001,797.001,821.501,783.094,031,800
Feb 25, 20251,783.501,792.001,737.501,792.001,754.213,815,900
Feb 21, 20251,789.001,795.501,759.001,778.501,741.003,300,100
Feb 20, 20251,780.001,799.001,757.501,765.001,727.784,130,400
Feb 19, 20251,818.001,823.001,794.501,805.001,766.943,359,600
Feb 18, 20251,836.501,865.501,829.501,837.001,798.273,458,700
Feb 17, 20251,810.001,866.501,810.001,836.501,797.786,908,700
Feb 14, 20251,790.001,815.001,786.501,810.001,771.833,078,200
Feb 13, 20251,758.501,812.001,755.501,801.501,763.515,981,100
Feb 12, 20251,800.001,822.501,729.501,752.001,715.067,617,300
Feb 10, 20251,750.001,789.001,749.501,768.501,731.213,322,600
Feb 7, 20251,727.501,761.001,722.501,747.001,710.164,278,500
Feb 6, 20251,740.001,755.001,729.001,741.501,704.782,726,700
Feb 5, 20251,702.001,731.501,701.501,731.501,694.992,656,100
Feb 4, 20251,734.001,734.501,701.001,719.001,682.752,131,500
Feb 3, 20251,723.001,749.501,714.501,719.501,683.242,376,400
Jan 31, 20251,742.001,744.501,719.501,736.501,699.882,154,800
Jan 30, 20251,750.001,766.001,737.501,747.001,710.162,756,700
Jan 29, 20251,728.001,761.501,723.001,755.001,717.994,260,100
Jan 28, 20251,690.001,743.001,690.001,739.001,702.334,672,700
Jan 27, 20251,700.001,704.501,687.501,699.001,663.182,464,400
Jan 24, 20251,728.001,736.001,697.501,700.001,664.153,006,800
Jan 23, 20251,725.001,731.001,704.001,728.001,691.565,737,300
Jan 22, 20251,730.001,739.501,703.501,725.001,688.633,833,600
Jan 21, 20251,749.501,749.501,705.501,717.001,680.803,635,400
Jan 20, 20251,707.001,747.001,703.001,728.001,691.565,077,600
Jan 17, 20251,671.001,707.501,659.501,707.001,671.014,968,000
Jan 16, 20251,680.001,682.001,664.001,671.001,635.772,930,600
Jan 15, 20251,667.001,691.501,663.001,691.501,655.834,124,700
Jan 14, 20251,675.001,677.001,645.501,666.501,631.363,475,400
Jan 10, 20251,666.001,677.001,660.001,676.001,640.662,913,100
Jan 9, 20251,659.001,676.001,645.001,670.001,634.793,822,500
Jan 8, 20251,637.501,658.501,635.501,658.501,623.534,135,000
Jan 7, 20251,629.001,639.001,612.501,636.501,601.993,498,700
Jan 6, 20251,613.501,629.001,594.501,629.001,594.653,745,300
Dec 30, 20241,596.001,614.001,587.001,611.001,577.033,735,700
Dec 27, 20241,585.001,591.501,578.001,588.501,555.012,489,300
Dec 26, 20241,540.001,579.001,540.001,578.501,545.224,156,100
Dec 25, 20241,589.501,589.501,532.001,538.001,505.577,284,100
Dec 24, 20241,582.501,582.501,564.001,580.001,546.682,712,800
Dec 23, 20241,596.001,596.501,556.001,572.001,538.853,770,900
Dec 20, 20241,597.001,597.001,580.001,580.001,546.682,743,800
Dec 19, 20241,568.001,597.001,564.001,592.001,558.433,031,500
Dec 18, 20241,551.501,594.501,542.501,583.501,550.114,804,100
Dec 17, 20241,593.001,595.001,553.001,553.001,520.2511,562,200
Dec 16, 20241,642.001,642.001,593.501,594.001,560.398,543,400
Dec 13, 20241,649.001,656.001,631.501,639.501,604.933,587,300
Dec 12, 20241,636.001,662.001,633.501,657.001,622.064,275,100
Dec 11, 20241,627.001,632.501,620.501,629.501,595.142,527,500
Dec 10, 20241,640.001,641.501,623.001,623.001,588.784,098,200
Dec 9, 20241,637.001,641.501,626.001,632.501,598.083,229,000
Dec 6, 20241,650.001,659.001,623.001,627.001,592.694,551,400
Dec 5, 20241,667.501,670.501,644.001,644.001,609.335,643,500
Dec 4, 20241,700.001,713.501,663.501,665.501,630.385,142,500
Dec 3, 20241,684.501,702.501,679.001,685.501,649.965,017,200
Dec 2, 20241,670.001,688.001,659.001,677.501,642.135,409,700
Nov 29, 20241,700.001,708.501,660.001,660.001,625.0010,241,600
Nov 28, 20241,774.001,796.001,713.001,717.001,680.8041,117,800
Nov 27, 20241,793.001,817.001,762.001,770.001,732.686,466,600
Nov 26, 20241,797.001,830.001,776.001,800.001,762.058,539,200
Nov 25, 20241,758.001,823.001,738.001,795.001,757.1513,810,400
Nov 22, 20241,720.001,738.001,698.001,737.001,700.374,932,800
Nov 21, 20241,729.001,732.001,700.001,700.001,664.154,247,400
Nov 20, 20241,718.001,732.001,695.001,716.001,679.825,344,900
Nov 19, 20241,720.001,738.001,716.001,724.001,687.654,062,800
Nov 18, 20241,709.001,746.001,705.001,715.001,678.846,161,700
Nov 15, 20241,710.001,718.001,696.001,698.001,662.204,087,700
Nov 14, 20241,675.001,717.001,658.001,706.001,670.037,129,300
Nov 13, 20241,670.001,709.001,667.001,686.001,650.457,378,100
Nov 12, 20241,649.001,686.001,646.001,681.001,645.557,481,900
Nov 11, 20241,639.001,652.001,631.001,644.001,609.335,747,900
Nov 8, 20241,640.001,655.001,618.001,631.001,596.616,396,900
Nov 7, 20241,659.001,661.001,632.001,647.001,612.276,035,900
Nov 6, 20241,667.001,670.001,630.001,650.001,615.216,372,700
Nov 5, 20241,685.001,687.001,662.001,663.001,627.933,311,600
Nov 1, 20241,660.001,685.001,656.001,672.001,636.746,172,700
Oct 31, 20241,676.001,686.001,658.001,661.001,625.985,523,600
Oct 30, 20241,681.001,709.001,656.001,672.001,636.748,460,000
Oct 29, 20241,670.001,714.001,665.001,672.001,636.7410,454,000
Oct 28, 20241,619.001,670.001,613.001,665.001,629.8916,117,600
Oct 25, 20241,678.001,685.001,605.001,609.001,575.0737,035,000
Oct 24, 20241,745.001,780.001,700.001,702.001,666.1162,156,200
Oct 23, 20241,630.001,768.001,621.001,739.001,702.33173,716,800

Related Tickers

8053.T Sumitomo Corporation
3,268.00
+2.19%
 
8058.T Mitsubishi Corporation
2,511.50
+3.18%
 
3498.T Kasumigaseki Capital Co.,Ltd.
12,740.00
-0.78%
 
SUMA.BE Sumitomo Corp
19.77
+0.89%
 
8031.T Mitsui & Co., Ltd.
2,662.00
+1.45%
 
6501.T Hitachi, Ltd.
3,359.00
-1.78%
 
0087.HK SWIRE PACIFIC B
10.080
+1.20%
 
8002.T Marubeni Corporation
2,348.00
+2.78%
 
8001.T ITOCHU Corporation
6,887.00
+2.61%
 
ITOCF ITOCHU Corporation
46.20
+0.43%