Odakyu Electric Railway Co(JP:9007)
Â¥1,839.50+33.00 (+1.83%)
JP:9007
Odakyu Electric Railway Co historical prices
Â¥1,839.50
At close:+33.00 (+1.83%)
Want to see JP:9007 full AI Analyst Report?
Odakyu Electric Railway Co (9007) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,790.50 | 1,843.50 | 1,787.50 | 1,839.50 | 1,839.50 | +1.83% | 1,242,300 | 1.03 |
| Nov 12, 2026 | 1,772.50 | 1,807.50 | 1,757.00 | 1,806.50 | 1,806.50 | +1.20% | 1,716,500 | 1.44 |
| Nov 11, 2026 | 1,791.00 | 1,805.00 | 1,773.50 | 1,785.00 | 1,785.00 | -0.67% | 1,027,900 | 0.85 |
| Nov 10, 2026 | 1,793.00 | 1,810.50 | 1,788.00 | 1,797.00 | 1,797.00 | +2.51% | 1,121,500 | 0.93 |
| Nov 09, 2026 | 1,780.00 | 1,812.00 | 1,772.50 | 1,810.50 | 1,810.50 | +3.28% | 1,171,400 | 0.96 |
| Nov 06, 2026 | 1,830.00 | 1,841.00 | 1,753.00 | 1,753.00 | 1,753.00 | -5.24% | 1,842,100 | 1.55 |
| Nov 05, 2026 | 1,790.00 | 1,850.00 | 1,790.00 | 1,850.00 | 1,850.00 | +4.82% | 1,994,100 | 1.69 |
| Nov 04, 2026 | 1,760.00 | 1,791.00 | 1,757.00 | 1,765.00 | 1,765.00 | +0.06% | 1,806,600 | 1.54 |
| Nov 03, 2026 | 1,764.00 | 1,769.50 | 1,746.00 | 1,764.00 | 1,764.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,757.00 | 1,769.50 | 1,746.00 | 1,764.00 | 1,764.00 | +0.83% | 1,206,700 | 1.00 |
| Oct 30, 2026 | 1,725.00 | 1,749.50 | 1,715.00 | 1,749.50 | 1,749.50 | +2.04% | 1,105,600 | 0.91 |
| Oct 29, 2026 | 1,708.00 | 1,719.00 | 1,705.50 | 1,714.50 | 1,714.50 | +0.06% | 2,560,900 | 2.12 |
| Oct 28, 2026 | 1,745.00 | 1,750.50 | 1,713.50 | 1,713.50 | 1,713.50 | -2.03% | 864,600 | 0.70 |
| Oct 27, 2026 | 1,771.00 | 1,776.50 | 1,746.00 | 1,749.00 | 1,749.00 | -2.48% | 997,300 | 0.81 |
| Oct 26, 2026 | 1,770.00 | 1,796.00 | 1,756.50 | 1,793.50 | 1,793.50 | +1.67% | 1,144,700 | 0.91 |
| Oct 23, 2026 | 1,780.00 | 1,793.00 | 1,752.50 | 1,764.00 | 1,764.00 | +0.28% | 1,366,000 | 1.08 |
| Oct 22, 2026 | 1,730.00 | 1,759.00 | 1,730.00 | 1,759.00 | 1,759.00 | +1.24% | 1,058,100 | 0.83 |
| Oct 21, 2026 | 1,743.00 | 1,748.00 | 1,724.00 | 1,737.50 | 1,737.50 | 0.00% | 997,600 | 0.78 |
| Oct 20, 2026 | 1,738.00 | 1,751.50 | 1,733.00 | 1,737.50 | 1,737.50 | -0.34% | 685,000 | 0.54 |
| Oct 19, 2026 | 1,748.00 | 1,759.50 | 1,738.00 | 1,743.50 | 1,743.50 | +0.52% | 854,600 | 0.66 |
| Oct 16, 2026 | 1,741.50 | 1,753.50 | 1,725.50 | 1,734.50 | 1,734.50 | -0.06% | 911,100 | 0.70 |
| Oct 15, 2026 | 1,742.00 | 1,749.00 | 1,730.00 | 1,735.50 | 1,735.50 | +0.55% | 1,484,600 | 1.16 |
| Oct 14, 2026 | 1,744.00 | 1,745.00 | 1,722.00 | 1,726.00 | 1,726.00 | -0.95% | 799,300 | 0.61 |
| Oct 13, 2026 | 1,740.00 | 1,748.00 | 1,728.50 | 1,742.50 | 1,742.50 | +1.16% | 827,100 | 0.63 |
| Oct 12, 2026 | 1,722.50 | 1,742.00 | 1,714.50 | 1,722.50 | 1,722.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,740.50 | 1,742.00 | 1,714.50 | 1,722.50 | 1,722.50 | +0.35% | 1,101,200 | 0.82 |
| Oct 08, 2026 | 1,717.00 | 1,723.00 | 1,691.00 | 1,716.50 | 1,716.50 | +0.41% | 1,345,300 | 1.01 |
| Oct 07, 2026 | 1,708.50 | 1,712.50 | 1,692.50 | 1,709.50 | 1,709.50 | +0.03% | 1,288,500 | 0.97 |
| Oct 06, 2026 | 1,700.00 | 1,711.00 | 1,696.00 | 1,709.00 | 1,709.00 | +0.68% | 1,082,100 | 0.81 |
| Oct 05, 2026 | 1,701.00 | 1,707.50 | 1,692.00 | 1,697.50 | 1,697.50 | -0.18% | 1,657,000 | 1.25 |
| Oct 02, 2026 | 1,716.00 | 1,716.00 | 1,695.50 | 1,700.50 | 1,700.50 | -1.02% | 1,189,900 | 0.89 |
| Oct 01, 2026 | 1,714.50 | 1,730.00 | 1,698.00 | 1,718.00 | 1,718.00 | -0.03% | 1,281,600 | 0.96 |
| Sep 30, 2026 | 1,708.00 | 1,724.00 | 1,692.00 | 1,718.50 | 1,718.50 | +0.85% | 1,643,900 | 1.24 |
| Sep 29, 2026 | 1,739.50 | 1,739.50 | 1,702.00 | 1,704.00 | 1,704.00 | -2.29% | 2,154,200 | 1.64 |
| Sep 28, 2026 | 1,777.50 | 1,797.00 | 1,774.00 | 1,774.00 | 1,744.00 | -0.48% | 2,775,400 | 2.15 |
| Sep 25, 2026 | 1,777.50 | 1,794.50 | 1,771.50 | 1,782.50 | 1,752.36 | +0.39% | 1,757,400 | 1.37 |
| Sep 24, 2026 | 1,803.00 | 1,809.00 | 1,775.50 | 1,775.50 | 1,745.47 | -1.33% | 1,788,100 | 1.40 |
| Sep 23, 2026 | 1,799.50 | 1,847.00 | 1,799.50 | 1,799.50 | 1,769.07 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,799.50 | 1,847.00 | 1,799.50 | 1,799.50 | 1,769.07 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,799.50 | 1,847.00 | 1,799.50 | 1,799.50 | 1,769.07 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,845.00 | 1,847.00 | 1,799.50 | 1,799.50 | 1,769.07 | -2.68% | 2,953,600 | 2.27 |
| Sep 17, 2026 | 1,830.50 | 1,849.00 | 1,824.50 | 1,849.00 | 1,817.73 | +0.85% | 1,044,500 | 0.80 |
| Sep 16, 2026 | 1,833.00 | 1,849.00 | 1,830.00 | 1,833.50 | 1,802.49 | +0.33% | 1,017,100 | 0.77 |
| Sep 15, 2026 | 1,850.00 | 1,855.00 | 1,819.00 | 1,827.50 | 1,796.60 | -0.27% | 1,205,300 | 0.91 |
| Sep 14, 2026 | 1,825.00 | 1,851.00 | 1,824.50 | 1,832.50 | 1,801.51 | +1.50% | 1,616,400 | 1.23 |
| Sep 11, 2026 | 1,798.00 | 1,813.00 | 1,786.50 | 1,805.50 | 1,774.97 | +0.53% | 1,742,800 | 1.34 |
| Sep 10, 2026 | 1,790.00 | 1,807.50 | 1,789.00 | 1,796.00 | 1,765.63 | +0.36% | 1,225,600 | 0.94 |
| Sep 09, 2026 | 1,780.00 | 1,792.50 | 1,774.00 | 1,789.50 | 1,759.24 | -0.06% | 1,633,300 | 1.25 |
| Sep 08, 2026 | 1,760.50 | 1,790.50 | 1,753.50 | 1,790.50 | 1,760.22 | +1.56% | 957,100 | 0.73 |
| Sep 07, 2026 | 1,789.00 | 1,790.50 | 1,763.00 | 1,763.00 | 1,733.19 | -1.37% | 1,110,400 | 0.84 |
