Odakyu Electric Railway Co., Ltd. (9007.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9007.T Historical Return
If you invested ¥1000 in Odakyu Electric Railway Co., Ltd. (9007.T) 10 years ago, it would be worth ¥818.33 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥707.65, while ¥1000 invested 1 year ago would be worth ¥1,048.19. This corresponds to total returns of -18.17%, -29.24%, 4.82%, respectively, with annualized returns of -1.98%, -6.68%, 4.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9007.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1,777 | 1,765.5 | 1,765.5 | 1,798 | 1,759.5 | 2.07M |
| July 30, 2026 | 1,847.5 | 1,816.5 | 1,816.5 | 1,853.5 | 1,789.5 | 1.68M |
| July 29, 2026 | 1,810 | 1,855 | 1,855 | 1,872.5 | 1,794 | 2.33M |
| July 28, 2026 | 1,789 | 1,807 | 1,807 | 1,815 | 1,786 | 1.76M |
| July 27, 2026 | 1,747 | 1,782.5 | 1,782.5 | 1,782.5 | 1,744.5 | 1.48M |
| July 24, 2026 | 1,696 | 1,733.5 | 1,733.5 | 1,739 | 1,694 | 1.15M |
| July 23, 2026 | 1,716 | 1,711 | 1,711 | 1,721.5 | 1,706 | 833,100 |
| July 22, 2026 | 1,729 | 1,719.5 | 1,719.5 | 1,730 | 1,693.5 | 2.22M |
| July 21, 2026 | 1,767 | 1,746.5 | 1,746.5 | 1,774 | 1,736.5 | 1.65M |
| July 17, 2026 | 1,735.5 | 1,757 | 1,757 | 1,763 | 1,730 | 1.91M |
| July 16, 2026 | 1,726 | 1,727.5 | 1,727.5 | 1,745.5 | 1,720 | 1.29M |
| July 15, 2026 | 1,721.5 | 1,719.5 | 1,719.5 | 1,723.5 | 1,703 | 1.32M |
| July 14, 2026 | 1,715 | 1,717 | 1,717 | 1,737.5 | 1,708 | 1.47M |
| July 13, 2026 | 1,707 | 1,715 | 1,715 | 1,721.5 | 1,697 | 975,700 |
| July 10, 2026 | 1,696.5 | 1,699.5 | 1,699.5 | 1,707.5 | 1,680 | 1.2M |
| July 09, 2026 | 1,700 | 1,699 | 1,699 | 1,702 | 1,682.5 | 1.27M |
| July 08, 2026 | 1,712 | 1,712.5 | 1,712.5 | 1,718.5 | 1,695 | 1.39M |
| July 07, 2026 | 1,697 | 1,715.5 | 1,715.5 | 1,715.5 | 1,682.5 | 1.39M |
| July 06, 2026 | 1,688 | 1,697 | 1,697 | 1,704.5 | 1,679 | 1.3M |
| July 03, 2026 | 1,682 | 1,677.5 | 1,677.5 | 1,699 | 1,669 | 1.24M |
| July 02, 2026 | 1,654.5 | 1,665.5 | 1,665.5 | 1,678 | 1,647 | 1.41M |
| July 01, 2026 | 1,667 | 1,644 | 1,644 | 1,672.5 | 1,634.5 | 1.28M |
| June 30, 2026 | 1,682 | 1,667 | 1,667 | 1,697 | 1,654 | 1.46M |
| June 29, 2026 | 1,670 | 1,693.5 | 1,693.5 | 1,699 | 1,660 | 1.33M |
| June 26, 2026 | 1,660.5 | 1,657.5 | 1,657.5 | 1,669.5 | 1,647.5 | 1.12M |
| June 25, 2026 | 1,657 | 1,657 | 1,657 | 1,659 | 1,641.5 | 1.02M |
| June 24, 2026 | 1,651 | 1,648 | 1,648 | 1,664.5 | 1,644 | 1.07M |
| June 23, 2026 | 1,626.5 | 1,650 | 1,650 | 1,653 | 1,622 | 1.39M |
| June 22, 2026 | 1,624 | 1,628 | 1,628 | 1,634 | 1,615 | 1.6M |
| June 19, 2026 | 1,621 | 1,617.5 | 1,617.5 | 1,642.5 | 1,617.5 | 1.81M |
| June 18, 2026 | 1,638 | 1,631.5 | 1,631.5 | 1,646 | 1,616.5 | 1.37M |
| June 17, 2026 | 1,667 | 1,652 | 1,652 | 1,681 | 1,652 | 827,700 |
| June 16, 2026 | 1,659.5 | 1,660 | 1,660 | 1,662 | 1,642 | 1.06M |
| June 15, 2026 | 1,673 | 1,659.5 | 1,659.5 | 1,706.5 | 1,659.5 | 1.18M |
| June 12, 2026 | 1,694 | 1,682.5 | 1,682.5 | 1,698.5 | 1,669 | 1.63M |
| June 11, 2026 | 1,719 | 1,694 | 1,694 | 1,736 | 1,687 | 1.44M |
| June 10, 2026 | 1,698 | 1,728.5 | 1,728.5 | 1,737.5 | 1,693.5 | 1.96M |
| June 09, 2026 | 1,694.5 | 1,704.5 | 1,704.5 | 1,713 | 1,678 | 1.81M |
| June 08, 2026 | 1,684 | 1,657 | 1,657 | 1,704 | 1,649.5 | 1.26M |
| June 05, 2026 | 1,656.5 | 1,664 | 1,664 | 1,685 | 1,655 | 1.22M |
| June 04, 2026 | 1,649 | 1,649 | 1,649 | 1,651 | 1,620 | 1.7M |
| June 03, 2026 | 1,594.5 | 1,652.5 | 1,652.5 | 1,656 | 1,581.5 | 2.26M |
| June 02, 2026 | 1,587 | 1,576.5 | 1,576.5 | 1,598.5 | 1,560 | 1.66M |
| June 01, 2026 | 1,614 | 1,599.5 | 1,599.5 | 1,614 | 1,593 | 1.52M |
| May 29, 2026 | 1,622.5 | 1,617.5 | 1,617.5 | 1,649.5 | 1,617.5 | 1.7M |
| May 28, 2026 | 1,655.5 | 1,622.5 | 1,622.5 | 1,670 | 1,613 | 1.9M |
| May 27, 2026 | 1,649 | 1,642 | 1,642 | 1,660 | 1,630 | 1.25M |
| May 26, 2026 | 1,650.5 | 1,649 | 1,649 | 1,664 | 1,636 | 1.31M |
| May 25, 2026 | 1,660.5 | 1,650.5 | 1,650.5 | 1,660.5 | 1,628 | 1.18M |
| May 22, 2026 | 1,689 | 1,660.5 | 1,660.5 | 1,691.5 | 1,660.5 | 1.45M |
| May 21, 2026 | 1,700.5 | 1,702 | 1,702 | 1,707.5 | 1,681.5 | 1.1M |
| May 20, 2026 | 1,716 | 1,695 | 1,695 | 1,720.5 | 1,677.5 | 1.39M |
| May 19, 2026 | 1,699 | 1,719 | 1,719 | 1,732 | 1,691.5 | 1.86M |
| May 18, 2026 | 1,688 | 1,678 | 1,678 | 1,695.5 | 1,662.5 | 1.62M |
| May 15, 2026 | 1,700 | 1,704 | 1,704 | 1,723.5 | 1,685 | 2.03M |
| May 14, 2026 | 1,632.5 | 1,705.5 | 1,705.5 | 1,733 | 1,625.5 | 3.95M |
| May 13, 2026 | 1,560 | 1,561 | 1,561 | 1,580.5 | 1,556 | 1.2M |
| May 12, 2026 | 1,551 | 1,546 | 1,546 | 1,554.5 | 1,536.5 | 1.48M |
| May 11, 2026 | 1,580 | 1,562 | 1,562 | 1,582.5 | 1,552.5 | 1.37M |
| May 08, 2026 | 1,616 | 1,582.5 | 1,582.5 | 1,624.5 | 1,576.5 | 1.43M |
AD
