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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,071	3,058	3,058	3,113	3,058	788,600
February 19, 2026	3,096	3,110	3,110	3,110	3,049	699,700
February 18, 2026	3,050	3,085	3,085	3,099	3,037	659,600
February 17, 2026	3,019	3,024	3,024	3,039	3,005	539,400
February 16, 2026	3,019	2,994	2,994	3,020	2,960	699,200
February 13, 2026	3,030	3,011	3,011	3,060	3,011	946,300
February 12, 2026	3,000	3,015	3,015	3,028	2,995.5	652,700
February 10, 2026	2,968	2,995	2,995	3,008	2,946.5	624,600
February 09, 2026	2,988	2,974	2,974	3,012	2,963.5	909,900
February 06, 2026	2,925	2,962	2,962	2,962	2,917	708,600
February 05, 2026	2,814.5	2,940.5	2,940.5	2,946.5	2,810	2.04M
February 04, 2026	2,760	2,798	2,798	2,798	2,740.5	691,700
February 03, 2026	2,717.5	2,761.5	2,761.5	2,769	2,710	472,000
February 02, 2026	2,740	2,717.5	2,717.5	2,743	2,717.5	416,200
January 30, 2026	2,727	2,727	2,727	2,739.5	2,702.5	566,300
January 29, 2026	2,660	2,707	2,707	2,707.5	2,641	481,100
January 28, 2026	2,710	2,674	2,674	2,710	2,672	493,900
January 27, 2026	2,733	2,726.5	2,726.5	2,741.5	2,710	481,400
January 26, 2026	2,750	2,755.5	2,755.5	2,770	2,740	404,500
January 23, 2026	2,778	2,764	2,764	2,787.5	2,752.5	408,100
January 22, 2026	2,765	2,763.5	2,763.5	2,779	2,750	468,600
January 21, 2026	2,752.5	2,754	2,754	2,761.5	2,725	569,500
January 20, 2026	2,756	2,779.5	2,779.5	2,785.5	2,751	491,700
January 19, 2026	2,741	2,756	2,756	2,758	2,737.5	555,600
January 16, 2026	2,738.5	2,740	2,740	2,752	2,727.5	465,400
January 15, 2026	2,744	2,750.5	2,750.5	2,756	2,735.5	597,100
January 14, 2026	2,706	2,744	2,744	2,745	2,699.5	807,300
January 13, 2026	2,718.5	2,710	2,710	2,719.5	2,690	559,100
January 09, 2026	2,690	2,688	2,688	2,704	2,680	437,000
January 08, 2026	2,694.5	2,673.5	2,673.5	2,702.5	2,661	516,600
January 07, 2026	2,676	2,704.5	2,704.5	2,715.5	2,663	557,000
January 06, 2026	2,666	2,696	2,696	2,696	2,664	576,800
January 05, 2026	2,640.5	2,653	2,653	2,660	2,640	410,000
December 30, 2025	2,661	2,640.5	2,640.5	2,675	2,640.5	381,200
December 29, 2025	2,654.5	2,660.5	2,660.5	2,663.5	2,640.5	619,600
December 26, 2025	2,650	2,654.5	2,654.5	2,663	2,644.5	346,600
December 25, 2025	2,631	2,639	2,639	2,658	2,629.5	257,000
December 24, 2025	2,610	2,626	2,626	2,627.5	2,600.5	436,100
December 23, 2025	2,576	2,610	2,610	2,613	2,576	459,300
December 22, 2025	2,595	2,577.5	2,577.5	2,599	2,576	439,400
December 19, 2025	2,609	2,595.5	2,595.5	2,614.5	2,590.5	697,500
December 18, 2025	2,585	2,618	2,618	2,623.5	2,580	613,200
December 17, 2025	2,588	2,568.5	2,568.5	2,592.5	2,550.5	514,800
December 16, 2025	2,590	2,587.5	2,587.5	2,608.5	2,574	511,200
December 15, 2025	2,575	2,587	2,587	2,589.5	2,569	470,500
December 12, 2025	2,553	2,560	2,560	2,567	2,548	543,600
December 11, 2025	2,581.5	2,545	2,545	2,583	2,545	369,100
December 10, 2025	2,564.5	2,569	2,569	2,580	2,557.5	390,100
December 09, 2025	2,560	2,559	2,559	2,570	2,543	596,300
December 08, 2025	2,562	2,571.5	2,571.5	2,574.5	2,543	604,000
December 05, 2025	2,605	2,543.5	2,543.5	2,613.5	2,543.5	715,900
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

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