Odakyu Electric Railway Co.,Ltd(9007) Historical

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 15, 2025	1,699	1,728	1,699	1,722	+30	+1.77%	836,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,685.5	1,694.0	1,670.0	1,692.5	+22.0	+1.32%	850,100
Dec 11, 2025	1,686.0	1,689.5	1,670.0	1,670.5	-13.5	-0.80%	458,100
Dec 10, 2025	1,672.0	1,691.0	1,671.0	1,684.0	-4.0	-0.24%	503,900
Dec 9, 2025	1,685.0	1,689.0	1,667.0	1,688.0	+7.0	+0.42%	502,100
Dec 8, 2025	1,676.0	1,687.0	1,666.0	1,681.0	+22.0	+1.33%	728,700
Dec 5, 2025	1,707.5	1,715.0	1,659.0	1,659.0	-53.5	-3.12%	1,056,500
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