kabutan

Odakyu Electric Railway Co.,Ltd(9007) Historical

9007
TSE Prime
Odakyu Electric Railway Co.,Ltd
1,662.5
JPY
-50.0
(-2.92%)
Dec 5, 3:09 pm JST
10.74
USD
Dec 5, 1:10 am EST
Result
PTS
outside of trading hours
1,662.4
Dec 5, 3:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
1,794.0 JPY
52 Week Low Jan 20, 2025
1,386.0 JPY
Yearly High Nov 27, 2025
1,794.0 JPY
Yearly Low Jan 20, 2025
1,386.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,707 1,715 1,659 1,662 -50 -2.92% 795,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,700.0 1,717.0 1,699.0 1,712.5 +2.5 +0.15% 671,500
Dec 3, 2025 1,717.0 1,721.0 1,704.0 1,710.0 -21.0 -1.21% 773,300
Dec 2, 2025 1,740.0 1,744.5 1,726.0 1,731.0 -13.0 -0.75% 896,000
Dec 1, 2025 1,752.0 1,769.0 1,744.0 1,744.0 -25.5 -1.44% 969,600
Nov 28, 2025 1,782.0 1,784.5 1,765.5 1,769.5 -16.5 -0.92% 665,000
Nov 27, 2025 1,783.5 1,794.0 1,768.0 1,786.0 -3.0 -0.17% 853,000
Nov 26, 2025 1,764.0 1,789.0 1,763.0 1,789.0 +20.5 +1.16% 1,080,600
Nov 25, 2025 1,774.0 1,774.0 1,744.5 1,768.5 -5.5 -0.31% 927,800
Nov 21, 2025 1,730.0 1,774.0 1,729.5 1,774.0 +56.0 +3.26% 1,563,800
Nov 20, 2025 1,686.0 1,738.0 1,683.5 1,718.0 +31.0 +1.84% 1,357,300
Nov 19, 2025 1,665.5 1,698.0 1,658.5 1,687.0 +35.5 +2.15% 1,368,300
Nov 18, 2025 1,650.0 1,666.0 1,642.0 1,651.5 +9.5 +0.58% 1,232,700
Nov 17, 2025 1,635.0 1,654.5 1,630.5 1,642.0 -9.0 -0.55% 1,026,400
Nov 14, 2025 1,675.0 1,678.0 1,635.5 1,651.0 -6.0 -0.36% 1,444,800
Nov 13, 2025 1,664.0 1,670.0 1,645.5 1,657.0 -2.0 -0.12% 769,100
Nov 12, 2025 1,670.0 1,688.0 1,654.0 1,659.0 -5.0 -0.30% 937,700
Nov 11, 2025 1,655.0 1,668.0 1,654.0 1,664.0 +10.0 +0.60% 772,100
Nov 10, 2025 1,647.0 1,654.0 1,642.0 1,654.0 +19.0 +1.16% 542,700
Nov 7, 2025 1,622.5 1,642.0 1,622.0 1,635.0 +20.0 +1.24% 620,000
Nov 6, 2025 1,622.0 1,629.0 1,614.0 1,615.0 -24.0 -1.46% 725,000