Tokyu Corporation (TYO:9005)
Japan
· Delayed Price · Currency is JPY 1,758.00
-35.50 (-1.98%)
At close: Dec 5, 2025
Tokyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,776.00 | 1,792.50 | 1,750.50 | 1,758.00 | 1,758.00 | -1.98% | 1,431,900 |
| Dec 4, 2025 | 1,768.50 | 1,793.50 | 1,765.50 | 1,793.50 | 1,793.50 | 1.16% | 1,427,500 |
| Dec 3, 2025 | 1,782.00 | 1,790.50 | 1,767.50 | 1,773.00 | 1,773.00 | -1.47% | 1,172,700 |
| Dec 2, 2025 | 1,806.50 | 1,806.50 | 1,787.00 | 1,799.50 | 1,799.50 | 0.59% | 1,310,100 |
| Dec 1, 2025 | 1,802.00 | 1,815.00 | 1,789.00 | 1,789.00 | 1,789.00 | -1.87% | 1,404,400 |
| Nov 28, 2025 | 1,820.50 | 1,823.50 | 1,812.50 | 1,823.00 | 1,823.00 | 0.08% | 1,224,100 |
| Nov 27, 2025 | 1,829.00 | 1,833.50 | 1,802.00 | 1,821.50 | 1,821.50 | -0.87% | 1,403,500 |
| Nov 26, 2025 | 1,835.00 | 1,843.00 | 1,825.50 | 1,837.50 | 1,837.50 | 0.11% | 1,479,800 |
| Nov 25, 2025 | 1,819.50 | 1,835.50 | 1,807.50 | 1,835.50 | 1,835.50 | 0.74% | 2,196,800 |
| Nov 21, 2025 | 1,770.50 | 1,822.00 | 1,766.50 | 1,822.00 | 1,822.00 | 3.64% | 6,458,100 |
| Nov 20, 2025 | 1,750.50 | 1,772.00 | 1,743.00 | 1,758.00 | 1,758.00 | -0.45% | 1,742,500 |
| Nov 19, 2025 | 1,731.50 | 1,772.00 | 1,729.50 | 1,766.00 | 1,766.00 | 2.79% | 2,471,300 |
| Nov 18, 2025 | 1,729.00 | 1,737.50 | 1,712.50 | 1,718.00 | 1,718.00 | -0.75% | 1,994,700 |
| Nov 17, 2025 | 1,743.50 | 1,748.00 | 1,724.50 | 1,731.00 | 1,731.00 | -1.45% | 1,820,000 |
| Nov 14, 2025 | 1,766.00 | 1,774.50 | 1,749.50 | 1,756.50 | 1,756.50 | - | 2,397,800 |
| Nov 13, 2025 | 1,812.00 | 1,813.00 | 1,756.50 | 1,756.50 | 1,756.50 | -2.06% | 2,289,800 |
| Nov 12, 2025 | 1,776.50 | 1,825.50 | 1,768.00 | 1,793.50 | 1,793.50 | 2.49% | 3,552,700 |
| Nov 11, 2025 | 1,754.00 | 1,754.50 | 1,743.00 | 1,750.00 | 1,750.00 | -0.17% | 1,464,500 |
| Nov 10, 2025 | 1,745.00 | 1,753.00 | 1,735.00 | 1,753.00 | 1,753.00 | 1.15% | 1,648,400 |
| Nov 7, 2025 | 1,715.00 | 1,733.00 | 1,713.00 | 1,733.00 | 1,733.00 | 1.94% | 1,813,000 |
| Nov 6, 2025 | 1,700.00 | 1,703.50 | 1,694.00 | 1,700.00 | 1,700.00 | -0.50% | 1,561,700 |
| Nov 5, 2025 | 1,716.50 | 1,724.50 | 1,701.00 | 1,708.50 | 1,708.50 | 0.21% | 1,901,600 |
| Nov 4, 2025 | 1,701.00 | 1,713.00 | 1,688.00 | 1,705.00 | 1,705.00 | -0.64% | 2,468,400 |
| Oct 31, 2025 | 1,715.00 | 1,734.50 | 1,710.00 | 1,716.00 | 1,716.00 | 0.82% | 1,770,300 |
| Oct 30, 2025 | 1,699.00 | 1,702.00 | 1,683.00 | 1,702.00 | 1,702.00 | 0.18% | 5,777,000 |
| Oct 29, 2025 | 1,724.00 | 1,724.00 | 1,694.00 | 1,699.00 | 1,699.00 | -1.39% | 1,992,900 |
| Oct 28, 2025 | 1,731.50 | 1,736.00 | 1,720.50 | 1,723.00 | 1,723.00 | -0.55% | 1,167,400 |
| Oct 27, 2025 | 1,735.00 | 1,740.50 | 1,727.00 | 1,732.50 | 1,732.50 | 0.06% | 1,456,400 |
| Oct 24, 2025 | 1,730.00 | 1,740.00 | 1,725.00 | 1,731.50 | 1,731.50 | -0.26% | 1,280,400 |
| Oct 23, 2025 | 1,745.00 | 1,749.00 | 1,728.00 | 1,736.00 | 1,736.00 | -0.17% | 1,247,200 |
| Oct 22, 2025 | 1,732.00 | 1,747.50 | 1,727.50 | 1,739.00 | 1,739.00 | 0.67% | 1,404,900 |
| Oct 21, 2025 | 1,718.50 | 1,735.00 | 1,717.00 | 1,727.50 | 1,727.50 | 0.61% | 1,380,800 |
| Oct 20, 2025 | 1,726.00 | 1,726.00 | 1,710.00 | 1,717.00 | 1,717.00 | 0.56% | 1,167,400 |
| Oct 17, 2025 | 1,724.50 | 1,725.00 | 1,706.50 | 1,707.50 | 1,707.50 | -0.67% | 955,200 |
| Oct 16, 2025 | 1,716.00 | 1,719.00 | 1,706.00 | 1,719.00 | 1,719.00 | 0.59% | 1,317,100 |
| Oct 15, 2025 | 1,729.00 | 1,734.50 | 1,709.00 | 1,709.00 | 1,709.00 | -0.32% | 1,265,400 |
| Oct 14, 2025 | 1,720.00 | 1,727.00 | 1,704.50 | 1,714.50 | 1,714.50 | -1.30% | 1,984,100 |
| Oct 10, 2025 | 1,730.50 | 1,740.50 | 1,719.00 | 1,737.00 | 1,737.00 | 0.38% | 1,932,600 |
| Oct 9, 2025 | 1,742.00 | 1,746.00 | 1,720.00 | 1,730.50 | 1,730.50 | -1.03% | 1,839,400 |
| Oct 8, 2025 | 1,787.50 | 1,797.50 | 1,745.00 | 1,748.50 | 1,748.50 | -2.18% | 1,978,800 |
| Oct 7, 2025 | 1,780.50 | 1,792.00 | 1,769.00 | 1,787.50 | 1,787.50 | 0.25% | 1,479,400 |
| Oct 6, 2025 | 1,794.50 | 1,802.00 | 1,780.00 | 1,783.00 | 1,783.00 | 0.56% | 1,679,800 |
| Oct 3, 2025 | 1,760.00 | 1,773.00 | 1,753.00 | 1,773.00 | 1,773.00 | 0.57% | 907,800 |
| Oct 2, 2025 | 1,782.00 | 1,794.50 | 1,761.50 | 1,763.00 | 1,763.00 | -1.59% | 1,197,700 |
| Oct 1, 2025 | 1,789.00 | 1,801.00 | 1,778.00 | 1,791.50 | 1,791.50 | -0.69% | 1,671,200 |
| Sep 30, 2025 | 1,801.50 | 1,812.00 | 1,788.00 | 1,804.00 | 1,804.00 | -0.47% | 1,674,800 |
| Sep 29, 2025 | 1,861.00 | 1,867.00 | 1,812.00 | 1,812.50 | 1,812.50 | -3.80% | 2,055,300 |
| Sep 26, 2025 | 1,871.00 | 1,894.50 | 1,870.00 | 1,884.00 | 1,870.00 | 0.32% | 2,987,300 |
| Sep 25, 2025 | 1,886.50 | 1,893.50 | 1,877.50 | 1,878.00 | 1,864.04 | 0.11% | 1,372,300 |
| Sep 24, 2025 | 1,882.00 | 1,889.50 | 1,870.50 | 1,876.00 | 1,862.06 | 0.54% | 1,250,600 |