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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,527	2,534.5	2,534.5	2,534.5	2,518	432,600
October 16, 2025	2,512.5	2,520.5	2,520.5	2,529	2,508	544,300
October 15, 2025	2,525.5	2,513	2,513	2,539.5	2,502	632,500
October 14, 2025	2,500	2,515	2,515	2,525	2,489	814,900
October 10, 2025	2,524	2,529	2,529	2,540.5	2,510	748,600
October 09, 2025	2,551	2,539.5	2,539.5	2,560	2,532	819,800
October 08, 2025	2,625	2,550.5	2,550.5	2,640	2,550.5	1.1M
October 07, 2025	2,641	2,638	2,638	2,649	2,624	508,500
October 06, 2025	2,671	2,647.5	2,647.5	2,678	2,638	472,300
October 03, 2025	2,600	2,621	2,621	2,631	2,600	308,400
October 02, 2025	2,620	2,609.5	2,609.5	2,629.5	2,585.5	778,000
October 01, 2025	2,630	2,638.5	2,638.5	2,640.5	2,606	531,300
September 30, 2025	2,692.5	2,641	2,641	2,694.5	2,641	488,700
September 29, 2025	2,719.5	2,678	2,678	2,732.5	2,677.5	1.07M
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

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