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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,486	2,490.5	2,490.5	2,494	2,480	600,700
June 27, 2025	2,482	2,484.5	2,484.5	2,498	2,473.5	544,200
June 26, 2025	2,450.5	2,470.5	2,470.5	2,471	2,447.5	594,800
June 25, 2025	2,462	2,456.5	2,456.5	2,464	2,445	574,700
June 24, 2025	2,473	2,475	2,475	2,488.5	2,466	620,900
June 23, 2025	2,465	2,457.5	2,457.5	2,477.5	2,455	493,000
June 20, 2025	2,469	2,465	2,465	2,476.5	2,459	877,100
June 19, 2025	2,462	2,471	2,471	2,474.5	2,462	382,700
June 18, 2025	2,452.5	2,460	2,460	2,470	2,446	490,800
June 17, 2025	2,465.5	2,465.5	2,465.5	2,467.5	2,455	446,900
June 16, 2025	2,480	2,466	2,466	2,494	2,462	478,300
June 13, 2025	2,482.5	2,468	2,468	2,489	2,468	590,500
June 12, 2025	2,500	2,490	2,490	2,503.5	2,479	496,800
June 11, 2025	2,485	2,505	2,505	2,507.5	2,479	475,000
June 10, 2025	2,492	2,485.5	2,485.5	2,500	2,482	515,300
June 09, 2025	2,522	2,492	2,492	2,531.5	2,492	502,700
June 06, 2025	2,489	2,522	2,522	2,525	2,489	570,000
June 05, 2025	2,514	2,489	2,489	2,529	2,489	759,300
June 04, 2025	2,519	2,498	2,498	2,527.5	2,494.5	723,900
June 03, 2025	2,535	2,518.5	2,518.5	2,540	2,518.5	603,800
June 02, 2025	2,538	2,540	2,540	2,545	2,530.5	438,800
May 30, 2025	2,538	2,552.5	2,552.5	2,563.5	2,535	481,000
May 29, 2025	2,550	2,552	2,552	2,563	2,542	425,200
May 28, 2025	2,585	2,548.5	2,548.5	2,589	2,548.5	591,100
May 27, 2025	2,549	2,553.5	2,553.5	2,566	2,549	335,000
May 26, 2025	2,549	2,548	2,548	2,567	2,548	373,200
May 23, 2025	2,566	2,548.5	2,548.5	2,581.5	2,547.5	470,900

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