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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,595	2,618.5	2,618.5	2,622	2,588	497,000
December 03, 2025	2,620	2,599.5	2,599.5	2,620.5	2,590	499,600
December 02, 2025	2,609	2,628.5	2,628.5	2,634	2,602.5	344,200
December 01, 2025	2,612.5	2,609	2,609	2,633	2,607	435,700
November 28, 2025	2,603.5	2,626.5	2,626.5	2,629	2,603.5	363,500
November 27, 2025	2,643	2,623	2,623	2,647.5	2,609.5	423,700
November 26, 2025	2,620	2,647.5	2,647.5	2,647.5	2,620	449,900
November 25, 2025	2,601	2,614.5	2,614.5	2,614.5	2,587	472,300
November 21, 2025	2,549.5	2,597	2,597	2,599	2,548.5	909,900
November 20, 2025	2,516	2,540.5	2,540.5	2,549	2,516	620,300
November 19, 2025	2,514	2,511	2,511	2,528.5	2,509.5	673,200
November 18, 2025	2,512.5	2,501	2,501	2,526	2,498	574,700
November 17, 2025	2,532	2,512.5	2,512.5	2,540	2,502.5	520,300
November 14, 2025	2,535	2,547	2,547	2,549	2,525	524,100
November 13, 2025	2,535.5	2,522.5	2,522.5	2,536	2,513	333,100
November 12, 2025	2,535	2,517	2,517	2,556	2,514	657,600
November 11, 2025	2,515.5	2,523	2,523	2,537	2,515	367,800
November 10, 2025	2,535	2,535.5	2,535.5	2,537.5	2,514.5	440,900
November 07, 2025	2,500	2,512	2,512	2,517	2,487	458,400
November 06, 2025	2,480	2,492	2,492	2,516	2,462.5	743,900
November 05, 2025	2,510	2,493.5	2,493.5	2,523.5	2,490.5	646,200
November 04, 2025	2,485	2,497	2,497	2,507	2,466	749,400
October 31, 2025	2,494	2,483.5	2,483.5	2,505.5	2,483.5	519,800
October 30, 2025	2,487	2,487.5	2,487.5	2,493.5	2,475	719,700
October 29, 2025	2,531	2,493	2,493	2,531.5	2,487	939,000
October 28, 2025	2,569	2,541	2,541	2,569	2,535	565,800
October 27, 2025	2,567.5	2,573	2,573	2,589	2,560.5	453,800
October 24, 2025	2,564.5	2,567.5	2,567.5	2,572.5	2,558	370,900
October 23, 2025	2,577	2,580.5	2,580.5	2,593	2,569.5	512,900
October 22, 2025	2,550	2,566	2,566	2,566	2,550	469,900
October 21, 2025	2,542	2,547.5	2,547.5	2,564	2,540.5	505,700
October 20, 2025	2,557	2,542	2,542	2,559	2,539.5	350,400
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

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