Tokyo Metro Co Ltd(JP:9023)
Â¥1,441.50-31.50 (-2.14%)
JP:9023
Tokyo Metro Co Ltd historical prices
Â¥1,441.50
At close:-31.50 (-2.14%)
Want to see JP:9023 full AI Analyst Report?
Tokyo Metro Co Ltd (9023) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,464.00 | 1,472.00 | 1,437.00 | 1,441.50 | 1,441.50 | -2.14% | 1,626,400 | 0.92 |
| Nov 10, 2026 | 1,489.00 | 1,489.50 | 1,456.00 | 1,473.00 | 1,473.00 | +2.15% | 2,095,700 | 1.19 |
| Nov 09, 2026 | 1,460.00 | 1,490.00 | 1,454.00 | 1,490.00 | 1,490.00 | +3.33% | 2,856,000 | 1.64 |
| Nov 06, 2026 | 1,473.00 | 1,482.50 | 1,436.00 | 1,442.00 | 1,442.00 | -3.45% | 3,836,000 | 2.29 |
| Nov 05, 2026 | 1,449.00 | 1,494.50 | 1,448.50 | 1,493.50 | 1,493.50 | +3.93% | 3,270,700 | 1.98 |
| Nov 04, 2026 | 1,433.00 | 1,460.00 | 1,431.50 | 1,437.00 | 1,437.00 | -0.83% | 3,866,000 | 2.39 |
| Nov 03, 2026 | 1,449.00 | 1,476.00 | 1,431.50 | 1,449.00 | 1,449.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,450.00 | 1,476.00 | 1,431.50 | 1,449.00 | 1,449.00 | +0.24% | 4,030,700 | 2.48 |
| Oct 30, 2026 | 1,422.50 | 1,445.50 | 1,420.00 | 1,445.50 | 1,445.50 | +2.05% | 2,391,800 | 1.47 |
| Oct 29, 2026 | 1,419.00 | 1,429.00 | 1,415.00 | 1,416.50 | 1,416.50 | -0.63% | 4,083,100 | 2.52 |
| Oct 28, 2026 | 1,460.00 | 1,460.00 | 1,425.50 | 1,425.50 | 1,425.50 | -2.46% | 2,325,700 | 1.42 |
| Oct 27, 2026 | 1,480.00 | 1,484.00 | 1,458.50 | 1,461.50 | 1,461.50 | -1.98% | 1,881,100 | 1.14 |
| Oct 26, 2026 | 1,473.50 | 1,495.00 | 1,471.00 | 1,491.00 | 1,491.00 | +1.33% | 1,635,500 | 0.97 |
| Oct 23, 2026 | 1,488.00 | 1,493.50 | 1,471.50 | 1,471.50 | 1,471.50 | +0.38% | 1,932,500 | 1.14 |
| Oct 22, 2026 | 1,458.50 | 1,471.00 | 1,455.50 | 1,466.00 | 1,466.00 | +1.21% | 1,375,300 | 0.81 |
| Oct 21, 2026 | 1,456.50 | 1,463.00 | 1,447.50 | 1,448.50 | 1,448.50 | -0.48% | 2,439,000 | 1.44 |
| Oct 20, 2026 | 1,447.00 | 1,457.00 | 1,441.00 | 1,455.50 | 1,455.50 | +0.31% | 1,510,900 | 0.89 |
| Oct 19, 2026 | 1,442.50 | 1,456.00 | 1,435.50 | 1,451.00 | 1,451.00 | +1.36% | 2,085,900 | 1.23 |
| Oct 16, 2026 | 1,459.50 | 1,463.00 | 1,430.00 | 1,431.50 | 1,431.50 | -1.48% | 2,377,600 | 1.40 |
| Oct 15, 2026 | 1,450.00 | 1,460.00 | 1,443.50 | 1,453.00 | 1,453.00 | +0.52% | 1,888,600 | 1.13 |
| Oct 14, 2026 | 1,457.50 | 1,461.00 | 1,437.00 | 1,445.50 | 1,445.50 | -0.65% | 1,419,000 | 0.85 |
| Oct 13, 2026 | 1,451.00 | 1,461.00 | 1,444.00 | 1,455.00 | 1,455.00 | +0.17% | 1,413,100 | 0.85 |
| Oct 12, 2026 | 1,452.50 | 1,464.00 | 1,440.00 | 1,452.50 | 1,452.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,451.00 | 1,464.00 | 1,440.00 | 1,452.50 | 1,452.50 | +1.08% | 1,852,000 | 1.09 |
| Oct 08, 2026 | 1,437.50 | 1,444.00 | 1,417.00 | 1,437.00 | 1,437.00 | -0.03% | 1,741,100 | 1.02 |
| Oct 07, 2026 | 1,424.00 | 1,438.00 | 1,416.00 | 1,437.50 | 1,437.50 | +0.56% | 1,609,300 | 0.94 |
| Oct 06, 2026 | 1,428.50 | 1,436.00 | 1,426.00 | 1,429.50 | 1,429.50 | +0.35% | 1,133,200 | 0.65 |
| Oct 05, 2026 | 1,451.00 | 1,453.00 | 1,424.50 | 1,424.50 | 1,424.50 | -1.08% | 1,703,300 | 0.97 |
| Oct 02, 2026 | 1,460.00 | 1,467.50 | 1,440.00 | 1,440.00 | 1,440.00 | -1.77% | 1,356,300 | 0.77 |
| Oct 01, 2026 | 1,449.00 | 1,470.50 | 1,442.00 | 1,466.00 | 1,466.00 | -0.88% | 2,107,900 | 1.20 |
| Sep 30, 2026 | 1,471.00 | 1,484.50 | 1,462.50 | 1,479.00 | 1,479.00 | +0.58% | 1,532,600 | 0.86 |
| Sep 29, 2026 | 1,485.50 | 1,502.50 | 1,470.50 | 1,470.50 | 1,470.50 | -1.57% | 2,015,700 | 1.12 |
| Sep 28, 2026 | 1,540.00 | 1,540.00 | 1,516.00 | 1,516.00 | 1,494.00 | -1.33% | 2,633,500 | 1.48 |
| Sep 25, 2026 | 1,530.00 | 1,540.50 | 1,529.00 | 1,536.50 | 1,514.20 | +0.23% | 2,041,100 | 1.14 |
| Sep 24, 2026 | 1,559.50 | 1,559.50 | 1,533.00 | 1,533.00 | 1,510.75 | -1.70% | 2,546,700 | 1.42 |
| Sep 23, 2026 | 1,559.50 | 1,559.50 | 1,535.50 | 1,559.50 | 1,536.87 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,559.50 | 1,559.50 | 1,535.50 | 1,559.50 | 1,536.87 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,559.50 | 1,559.50 | 1,535.50 | 1,559.50 | 1,536.87 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,540.50 | 1,559.50 | 1,535.50 | 1,559.50 | 1,536.87 | +0.61% | 2,729,400 | 1.44 |
| Sep 17, 2026 | 1,535.00 | 1,554.00 | 1,533.50 | 1,550.00 | 1,527.51 | +1.17% | 1,341,700 | 0.70 |
| Sep 16, 2026 | 1,547.00 | 1,549.00 | 1,529.50 | 1,532.00 | 1,509.77 | -0.52% | 1,242,400 | 0.62 |
| Sep 15, 2026 | 1,569.00 | 1,572.00 | 1,535.50 | 1,540.00 | 1,517.65 | -0.61% | 1,272,700 | 0.63 |
| Sep 14, 2026 | 1,547.00 | 1,560.00 | 1,537.00 | 1,549.50 | 1,527.01 | +1.51% | 1,752,400 | 0.87 |
| Sep 11, 2026 | 1,524.00 | 1,536.00 | 1,519.00 | 1,526.50 | 1,504.35 | +0.49% | 2,063,300 | 1.01 |
| Sep 10, 2026 | 1,526.00 | 1,531.50 | 1,518.00 | 1,519.00 | 1,496.96 | -0.46% | 1,529,500 | 0.74 |
| Sep 09, 2026 | 1,526.00 | 1,526.00 | 1,508.50 | 1,526.00 | 1,503.85 | -0.20% | 2,249,100 | 1.07 |
| Sep 08, 2026 | 1,488.00 | 1,529.00 | 1,484.00 | 1,529.00 | 1,506.81 | +3.03% | 2,405,100 | 1.13 |
| Sep 07, 2026 | 1,497.00 | 1,499.50 | 1,482.00 | 1,484.00 | 1,462.46 | -0.80% | 1,317,400 | 0.59 |
| Sep 04, 2026 | 1,502.00 | 1,505.00 | 1,489.50 | 1,496.00 | 1,474.29 | +0.27% | 1,606,900 | 0.70 |
| Sep 03, 2026 | 1,483.50 | 1,501.00 | 1,480.50 | 1,492.00 | 1,470.35 | +0.51% | 1,720,800 | 0.73 |
