Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tokyu Corporation (9005.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,727.00+16.00 (+0.94%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20221,719.001,745.001,718.001,727.001,727.001,341,300
Dec 08, 20221,709.001,714.001,688.001,711.001,711.001,079,500
Dec 07, 20221,670.001,716.001,670.001,710.001,710.001,385,900
Dec 06, 20221,682.001,686.001,663.001,672.001,672.001,065,000
Dec 05, 20221,683.001,685.001,661.001,683.001,683.001,425,500
Dec 02, 20221,702.001,706.001,679.001,684.001,684.001,305,500
Dec 01, 20221,752.001,757.001,701.001,708.001,708.001,424,100
Nov 30, 20221,739.001,752.001,720.001,749.001,749.003,115,300
Nov 29, 20221,716.001,741.001,708.001,736.001,736.001,596,600
Nov 28, 20221,718.001,719.001,692.001,714.001,714.001,023,000
Nov 25, 20221,698.001,713.001,692.001,709.001,709.00958,500
Nov 24, 20221,700.001,721.001,693.001,697.001,697.001,796,800
Nov 22, 20221,665.001,692.001,659.001,681.001,681.001,225,000
Nov 21, 20221,646.001,666.001,639.001,654.001,654.00915,300
Nov 18, 20221,660.001,666.001,639.001,644.001,644.00897,700
Nov 17, 20221,616.001,662.001,611.001,652.001,652.001,502,500
Nov 16, 20221,584.001,595.001,559.001,590.001,590.002,127,000
Nov 15, 20221,600.001,618.001,579.001,589.001,589.001,813,700
Nov 14, 20221,610.001,628.001,602.001,610.001,610.001,698,800
Nov 11, 20221,653.001,654.001,580.001,607.001,607.002,279,600
Nov 10, 20221,635.001,653.001,619.001,633.001,633.001,334,900
Nov 09, 20221,690.001,697.001,641.001,647.001,647.001,926,700
Nov 08, 20221,696.001,706.001,683.001,685.001,685.001,019,700
Nov 07, 20221,690.001,697.001,676.001,681.001,681.00828,600
Nov 04, 20221,696.001,704.001,674.001,685.001,685.001,434,800
Nov 02, 20221,724.001,724.001,696.001,702.001,702.001,022,400
Nov 01, 20221,709.001,725.001,700.001,724.001,724.00829,100
Oct 31, 20221,693.001,716.001,688.001,716.001,716.001,207,300
Oct 28, 20221,672.001,704.001,672.001,684.001,684.004,965,900
Oct 27, 20221,674.001,692.001,669.001,675.001,675.001,221,000
Oct 26, 20221,702.001,718.001,669.001,672.001,672.001,439,800
Oct 25, 20221,692.001,704.001,673.001,693.001,693.001,091,500
Oct 24, 20221,733.001,735.001,681.001,687.001,687.001,370,700
Oct 21, 20221,744.001,751.001,713.001,719.001,719.001,655,400
Oct 20, 20221,753.001,768.001,747.001,759.001,759.001,018,800
Oct 19, 20221,747.001,760.001,743.001,757.001,757.001,060,100
Oct 18, 20221,749.001,766.001,738.001,750.001,750.001,377,800
Oct 17, 20221,732.001,743.001,716.001,732.001,732.001,123,300
Oct 14, 20221,726.001,746.001,715.001,732.001,732.001,434,500
Oct 13, 20221,736.001,738.001,708.001,708.001,708.001,314,200
Oct 12, 20221,730.001,755.001,713.001,738.001,738.001,761,900
Oct 11, 20221,731.001,747.001,706.001,717.001,717.001,729,400
Oct 07, 20221,687.001,726.001,687.001,724.001,724.001,692,400
Oct 06, 20221,689.001,709.001,683.001,700.001,700.001,548,900
Oct 05, 20221,701.001,714.001,677.001,688.001,688.001,609,100
Oct 04, 20221,669.001,706.001,664.001,689.001,689.002,124,200
Oct 03, 20221,640.001,650.001,606.001,637.001,637.001,462,200
Sep 30, 20221,658.001,666.001,639.001,647.001,647.001,618,500
Sep 29, 20221,636.001,672.001,613.001,671.001,671.001,882,600
Sep 28, 20221,678.001,680.001,611.001,636.001,636.003,108,600
Sep 27, 20221,680.001,699.001,658.001,690.001,690.001,491,300
Sep 26, 20221,696.001,709.001,687.001,687.001,687.001,564,700
Sep 22, 20221,679.001,696.001,658.001,694.001,694.001,274,500
Sep 21, 20221,700.001,700.001,682.001,682.001,682.001,274,000
Sep 20, 20221,722.001,726.001,699.001,710.001,710.001,164,200
Sep 16, 20221,716.001,738.001,713.001,725.001,725.002,053,200
Sep 15, 20221,717.001,737.001,698.001,733.001,733.001,524,200
Sep 14, 20221,695.001,720.001,695.001,708.001,708.001,373,500
Sep 13, 20221,692.001,740.001,691.001,735.001,735.001,505,700
Sep 12, 20221,674.001,698.001,667.001,690.001,690.001,148,600
Sep 09, 20221,650.001,670.001,650.001,656.001,656.001,308,400
Sep 08, 20221,640.001,664.001,639.001,655.001,655.001,414,000
Sep 07, 20221,609.001,625.001,598.001,623.001,623.001,066,900
Sep 06, 20221,620.001,636.001,613.001,623.001,623.00778,100
Sep 05, 20221,645.001,646.001,620.001,620.001,620.001,040,700
Sep 02, 20221,645.001,649.001,633.001,639.001,639.00972,100
Sep 01, 20221,640.001,651.001,628.001,645.001,645.001,063,500
Aug 31, 20221,628.001,661.001,626.001,659.001,659.001,486,000
Aug 30, 20221,630.001,652.001,625.001,645.001,645.00922,400
Aug 29, 20221,612.001,628.001,610.001,617.001,617.00830,900
Aug 26, 20221,629.001,646.001,626.001,639.001,639.00882,000
Aug 25, 20221,620.001,631.001,609.001,627.001,627.00558,600
Aug 24, 20221,638.001,642.001,603.001,617.001,617.001,160,000
Aug 23, 20221,643.001,646.001,629.001,639.001,639.00856,000
Aug 22, 20221,641.001,646.001,634.001,644.001,644.00870,700
Aug 19, 20221,640.001,648.001,632.001,642.001,642.00812,900
Aug 18, 20221,658.001,675.001,646.001,651.001,651.00900,000
Aug 17, 20221,663.001,671.001,654.001,667.001,667.001,146,700
Aug 16, 20221,673.001,675.001,649.001,661.001,661.001,337,000
Aug 15, 20221,680.001,683.001,653.001,665.001,665.00953,500
Aug 12, 20221,651.001,684.001,610.001,682.001,682.002,118,700
Aug 10, 20221,692.001,695.001,669.001,677.001,677.001,002,800
Aug 09, 20221,660.001,694.001,660.001,680.001,680.001,797,000
Aug 08, 20221,640.001,652.001,635.001,652.001,652.00816,800
Aug 05, 20221,626.001,651.001,625.001,647.001,647.001,059,400
Aug 04, 20221,639.001,655.001,620.001,624.001,624.00874,400
Aug 03, 20221,649.001,667.001,628.001,637.001,637.001,051,100
Aug 02, 20221,665.001,670.001,638.001,648.001,648.001,279,400
Aug 01, 20221,630.001,665.001,619.001,665.001,665.001,406,600
Jul 29, 20221,618.001,626.001,606.001,626.001,626.001,267,400
Jul 28, 20221,620.001,621.001,604.001,618.001,618.00945,900
Jul 27, 20221,599.001,625.001,596.001,616.001,616.001,074,500
Jul 26, 20221,616.001,633.001,592.001,595.001,595.00918,000
Jul 25, 20221,576.001,617.001,570.001,617.001,617.001,374,400
Jul 22, 20221,578.001,578.001,556.001,575.001,575.001,239,000
Jul 21, 20221,595.001,604.001,579.001,592.001,592.00988,300
Jul 20, 20221,601.001,614.001,594.001,602.001,602.001,263,900
Jul 19, 20221,600.001,603.001,570.001,582.001,582.001,204,500
Jul 15, 20221,568.001,580.001,553.001,574.001,574.00971,700
Jul 14, 20221,562.001,570.001,551.001,563.001,563.00718,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement