Tobu Railway Co., Ltd. - 9001.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,747	2,760	2,760	2,778	2,742	2.55M
September 25, 2025	2,726	2,739.5	2,739.5	2,744.5	2,723	1.35M
September 24, 2025	2,723	2,717.5	2,717.5	2,744	2,706	868,700
September 22, 2025	2,690	2,711.5	2,711.5	2,720	2,686.5	509,400
September 19, 2025	2,710	2,698.5	2,698.5	2,732	2,688.5	895,600
September 18, 2025	2,738.5	2,721.5	2,721.5	2,742.5	2,717	335,700
September 17, 2025	2,723.5	2,738.5	2,738.5	2,744.5	2,716	335,700
September 16, 2025	2,722	2,738	2,738	2,753.5	2,717.5	346,700
September 12, 2025	2,741	2,718	2,718	2,747	2,716	471,400
September 11, 2025	2,745	2,734	2,734	2,752	2,716	471,400
September 10, 2025	2,770	2,761.5	2,761.5	2,783	2,755.5	421,100
September 09, 2025	2,780	2,783	2,783	2,797	2,767	447,200
September 08, 2025	2,763	2,780	2,780	2,787	2,759	525,000
September 05, 2025	2,783	2,762.5	2,762.5	2,786	2,753.5	560,300
September 04, 2025	2,763	2,754.5	2,754.5	2,770	2,739	477,300
September 03, 2025	2,761	2,759	2,759	2,774	2,752.5	833,000
September 02, 2025	2,744	2,761	2,761	2,768	2,727	598,600
September 01, 2025	2,680	2,737.5	2,737.5	2,737.5	2,680	526,600
August 29, 2025	2,705	2,679	2,679	2,705	2,675.5	458,600
August 28, 2025	2,686	2,711.5	2,711.5	2,714.5	2,683	473,800
August 27, 2025	2,669.5	2,686	2,686	2,692.5	2,652	462,400
August 26, 2025	2,680	2,661	2,661	2,683.5	2,643	790,700
August 25, 2025	2,676	2,680.5	2,680.5	2,688	2,657	519,500
August 22, 2025	2,690	2,681	2,681	2,690	2,666	327,400
August 21, 2025	2,697	2,687	2,687	2,697	2,663	378,700
August 20, 2025	2,670.5	2,696	2,696	2,702	2,661.5	629,500
August 19, 2025	2,645	2,660	2,660	2,660	2,640.5	447,800
August 18, 2025	2,620	2,641.5	2,641.5	2,659.5	2,613.5	562,100
August 15, 2025	2,604	2,623.5	2,623.5	2,627.5	2,602	548,500
August 14, 2025	2,593	2,600	2,600	2,600	2,570.5	360,300
August 13, 2025	2,596	2,606.5	2,606.5	2,606.5	2,575	554,800
August 12, 2025	2,592.5	2,595	2,595	2,618	2,585	804,600
August 08, 2025	2,558.5	2,587	2,587	2,587.5	2,553	678,000
August 07, 2025	2,544	2,552.5	2,552.5	2,559	2,534.5	657,300
August 06, 2025	2,579	2,529	2,529	2,580	2,529	1.3M
August 05, 2025	2,588.5	2,609.5	2,609.5	2,614.5	2,574	728,200
August 04, 2025	2,571	2,571	2,571	2,598	2,560	571,300
August 01, 2025	2,575	2,602	2,602	2,607.5	2,571	584,300
July 31, 2025	2,555	2,572	2,572	2,572	2,549	525,500
July 30, 2025	2,526	2,550.5	2,550.5	2,551.5	2,525.5	356,800
July 29, 2025	2,528.5	2,531	2,531	2,535	2,521	463,400
July 28, 2025	2,530	2,535.5	2,535.5	2,549.5	2,526	319,000
July 25, 2025	2,542	2,530.5	2,530.5	2,555.5	2,528	395,900
July 24, 2025	2,533	2,540	2,540	2,540	2,524	642,300
July 23, 2025	2,515	2,533	2,533	2,548.5	2,515	818,200
July 22, 2025	2,515.5	2,503.5	2,503.5	2,534.5	2,496.5	553,100
July 18, 2025	2,508.5	2,513.5	2,513.5	2,525.5	2,503	628,600
July 17, 2025	2,479	2,498.5	2,498.5	2,502	2,479	411,700
July 16, 2025	2,487.5	2,479	2,479	2,494	2,478	618,000
July 15, 2025	2,515	2,487	2,487	2,519	2,487	497,000
July 14, 2025	2,500.5	2,509.5	2,509.5	2,515	2,498	540,600
July 11, 2025	2,511	2,501	2,501	2,542	2,496	659,800
July 10, 2025	2,532.5	2,499	2,499	2,538	2,491	876,400
July 09, 2025	2,500.5	2,532	2,532	2,533	2,500.5	765,100
July 08, 2025	2,488.5	2,503.5	2,503.5	2,508	2,468.5	799,800
July 07, 2025	2,484.5	2,486.5	2,486.5	2,503	2,481	618,100
July 04, 2025	2,473.5	2,476.5	2,476.5	2,479	2,458	502,100
July 03, 2025	2,471	2,475	2,475	2,477	2,461	593,600
July 02, 2025	2,465	2,475	2,475	2,499.5	2,461	718,400
July 01, 2025	2,485	2,455	2,455	2,497.5	2,451	710,300

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