Tokyo Metro Co., Ltd. (TYO:9023)
Japan
· Delayed Price · Currency is JPY 1,754.00
+1.50 (0.09%)
At close: Sep 26, 2025
Tokyo Metro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,750.00 | 1,762.00 | 1,746.00 | 1,754.00 | 1,754.00 | 0.09% | 3,024,000 |
| Sep 25, 2025 | 1,762.00 | 1,762.00 | 1,747.50 | 1,752.50 | 1,752.50 | -0.03% | 2,284,700 |
| Sep 24, 2025 | 1,745.00 | 1,753.00 | 1,734.00 | 1,753.00 | 1,753.00 | 0.75% | 2,579,700 |
| Sep 22, 2025 | 1,766.00 | 1,767.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.16% | 2,622,000 |
| Sep 19, 2025 | 1,732.50 | 1,760.50 | 1,728.00 | 1,760.50 | 1,760.50 | 1.21% | 4,260,400 |
| Sep 18, 2025 | 1,755.00 | 1,761.50 | 1,735.00 | 1,739.50 | 1,739.50 | -0.60% | 1,827,300 |
| Sep 17, 2025 | 1,738.00 | 1,750.00 | 1,728.50 | 1,750.00 | 1,750.00 | 0.98% | 2,413,000 |
| Sep 16, 2025 | 1,721.50 | 1,735.00 | 1,714.50 | 1,733.00 | 1,733.00 | 0.90% | 1,908,200 |
| Sep 12, 2025 | 1,704.00 | 1,719.00 | 1,698.50 | 1,717.50 | 1,717.50 | 0.09% | 2,837,100 |
| Sep 11, 2025 | 1,728.00 | 1,729.50 | 1,710.00 | 1,716.00 | 1,716.00 | -0.92% | 2,365,400 |
| Sep 10, 2025 | 1,738.50 | 1,745.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.72% | 1,436,100 |
| Sep 9, 2025 | 1,751.00 | 1,755.00 | 1,730.00 | 1,744.50 | 1,744.50 | -0.09% | 2,070,500 |
| Sep 8, 2025 | 1,733.00 | 1,753.00 | 1,725.00 | 1,746.00 | 1,746.00 | 1.19% | 3,985,500 |
| Sep 5, 2025 | 1,725.00 | 1,732.50 | 1,719.00 | 1,725.50 | 1,725.50 | -0.26% | 1,703,700 |
| Sep 4, 2025 | 1,740.00 | 1,748.00 | 1,720.50 | 1,730.00 | 1,730.00 | -0.37% | 2,211,100 |
| Sep 3, 2025 | 1,731.00 | 1,737.00 | 1,720.00 | 1,736.50 | 1,736.50 | -0.06% | 1,855,900 |
| Sep 2, 2025 | 1,725.00 | 1,737.50 | 1,717.00 | 1,737.50 | 1,737.50 | 0.52% | 1,525,800 |
| Sep 1, 2025 | 1,711.00 | 1,729.00 | 1,708.00 | 1,728.50 | 1,728.50 | 1.02% | 1,894,000 |
| Aug 29, 2025 | 1,710.00 | 1,716.00 | 1,700.50 | 1,711.00 | 1,711.00 | -0.52% | 1,698,400 |
| Aug 28, 2025 | 1,698.50 | 1,724.00 | 1,698.50 | 1,720.00 | 1,720.00 | 0.58% | 2,118,500 |
| Aug 27, 2025 | 1,688.00 | 1,710.00 | 1,684.00 | 1,710.00 | 1,710.00 | 0.97% | 1,886,800 |
| Aug 26, 2025 | 1,720.50 | 1,722.00 | 1,693.50 | 1,693.50 | 1,693.50 | -2.17% | 4,070,900 |
| Aug 25, 2025 | 1,755.00 | 1,755.50 | 1,722.50 | 1,731.00 | 1,731.00 | -0.49% | 2,238,200 |
| Aug 22, 2025 | 1,748.00 | 1,748.50 | 1,724.00 | 1,739.50 | 1,739.50 | -0.40% | 2,234,300 |
| Aug 21, 2025 | 1,747.00 | 1,751.50 | 1,736.00 | 1,746.50 | 1,746.50 | -0.09% | 2,308,700 |
| Aug 20, 2025 | 1,781.00 | 1,796.00 | 1,742.50 | 1,748.00 | 1,748.00 | 1.13% | 5,647,600 |
| Aug 19, 2025 | 1,730.00 | 1,736.00 | 1,722.50 | 1,728.50 | 1,728.50 | 0.03% | 1,774,900 |
| Aug 18, 2025 | 1,710.00 | 1,733.00 | 1,709.50 | 1,728.00 | 1,728.00 | 0.99% | 3,028,600 |
| Aug 15, 2025 | 1,695.00 | 1,714.50 | 1,695.00 | 1,711.00 | 1,711.00 | 0.77% | 2,582,600 |
| Aug 14, 2025 | 1,695.00 | 1,702.00 | 1,684.50 | 1,698.00 | 1,698.00 | 0.47% | 2,187,100 |
| Aug 13, 2025 | 1,718.00 | 1,719.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.72% | 3,446,500 |
| Aug 12, 2025 | 1,721.00 | 1,725.00 | 1,709.50 | 1,719.50 | 1,719.50 | -0.09% | 2,860,600 |
| Aug 8, 2025 | 1,700.00 | 1,725.00 | 1,698.50 | 1,721.00 | 1,721.00 | 1.35% | 3,762,800 |
| Aug 7, 2025 | 1,702.00 | 1,702.50 | 1,686.00 | 1,698.00 | 1,698.00 | -0.53% | 2,699,800 |
| Aug 6, 2025 | 1,695.00 | 1,714.50 | 1,695.00 | 1,707.00 | 1,707.00 | 0.44% | 3,041,000 |
| Aug 5, 2025 | 1,681.00 | 1,700.00 | 1,675.50 | 1,699.50 | 1,699.50 | 0.62% | 2,942,000 |
| Aug 4, 2025 | 1,660.00 | 1,697.50 | 1,642.00 | 1,689.00 | 1,689.00 | 1.56% | 4,229,400 |
| Aug 1, 2025 | 1,600.00 | 1,663.00 | 1,600.00 | 1,663.00 | 1,663.00 | 1.96% | 6,732,800 |
| Jul 31, 2025 | 1,629.00 | 1,638.00 | 1,624.00 | 1,631.00 | 1,631.00 | 0.59% | 5,506,700 |
| Jul 30, 2025 | 1,612.00 | 1,623.00 | 1,607.00 | 1,621.50 | 1,621.50 | 1.31% | 4,202,200 |
| Jul 29, 2025 | 1,609.50 | 1,612.00 | 1,600.00 | 1,600.50 | 1,600.50 | -0.47% | 2,850,400 |
| Jul 28, 2025 | 1,610.50 | 1,615.50 | 1,607.00 | 1,608.00 | 1,608.00 | -0.25% | 2,207,400 |
| Jul 25, 2025 | 1,629.00 | 1,634.00 | 1,609.50 | 1,612.00 | 1,612.00 | -1.04% | 3,706,400 |
| Jul 24, 2025 | 1,635.00 | 1,635.00 | 1,614.00 | 1,629.00 | 1,629.00 | 0.62% | 3,850,400 |
| Jul 23, 2025 | 1,622.00 | 1,630.00 | 1,614.50 | 1,619.00 | 1,619.00 | 0.47% | 3,841,900 |
| Jul 22, 2025 | 1,617.00 | 1,624.00 | 1,601.00 | 1,611.50 | 1,611.50 | 0.31% | 2,902,200 |
| Jul 18, 2025 | 1,631.50 | 1,635.00 | 1,606.50 | 1,606.50 | 1,606.50 | -1.44% | 3,061,400 |
| Jul 17, 2025 | 1,617.00 | 1,633.00 | 1,615.00 | 1,630.00 | 1,630.00 | 0.74% | 2,201,800 |
| Jul 16, 2025 | 1,608.00 | 1,626.50 | 1,602.00 | 1,618.00 | 1,618.00 | 0.40% | 2,893,800 |
| Jul 15, 2025 | 1,624.00 | 1,628.50 | 1,609.00 | 1,611.50 | 1,611.50 | -0.77% | 2,930,800 |