Odakyu Electric Railway Co.,Ltd(9007) Historical

52 Week High Mar 2, 2026

1,810.0 JPY

52 Week Low May 22, 2025

1,538.0 JPY

Yearly High Mar 2, 2026

1,810.0 JPY

Yearly Low Apr 23, 2026

1,565.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,590	1,590	1,564	1,569	-35	-2.18%	705,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,612.0	1,614.5	1,598.5	1,604.0	+6.0	+0.38%	781,000
Apr 27, 2026	1,583.0	1,609.5	1,573.0	1,598.0	+10.5	+0.66%	949,400
Apr 24, 2026	1,584.5	1,596.0	1,580.5	1,587.5	+5.0	+0.32%	980,100
Apr 23, 2026	1,580.0	1,585.0	1,565.5	1,582.5	-12.5	-0.78%	1,220,500
Apr 22, 2026	1,615.0	1,621.5	1,585.5	1,595.0	-28.0	-1.73%	1,413,600
Apr 21, 2026	1,651.0	1,654.5	1,623.0	1,623.0	-28.0	-1.70%	1,041,100
Apr 20, 2026	1,646.0	1,656.5	1,638.0	1,651.0	+5.5	+0.33%	900,600
Apr 17, 2026	1,662.5	1,674.0	1,645.5	1,645.5	-23.5	-1.41%	1,290,800
Apr 16, 2026	1,682.0	1,687.5	1,668.0	1,669.0	-17.0	-1.01%	823,100
Apr 15, 2026	1,666.5	1,686.5	1,665.0	1,686.0	+24.0	+1.44%	767,300
Apr 14, 2026	1,690.0	1,693.5	1,660.0	1,662.0	-28.5	-1.69%	733,800
Apr 13, 2026	1,700.0	1,711.0	1,686.5	1,690.5	-14.0	-0.82%	694,500
Apr 10, 2026	1,743.0	1,751.5	1,704.5	1,704.5	-35.5	-2.04%	905,700
Apr 9, 2026	1,744.5	1,781.0	1,740.0	1,740.0	+7.5	+0.43%	1,282,600
Apr 8, 2026	1,728.0	1,743.0	1,727.0	1,732.5	+20.5	+1.20%	1,088,800
Apr 7, 2026	1,705.0	1,727.0	1,699.5	1,712.0	+13.0	+0.77%	803,000
Apr 6, 2026	1,707.0	1,716.0	1,696.0	1,699.0	-8.5	-0.50%	636,500
Apr 3, 2026	1,690.0	1,709.5	1,682.0	1,707.5	+18.0	+1.07%	597,000
Apr 2, 2026	1,678.0	1,714.5	1,676.5	1,689.5	+22.5	+1.35%	1,150,700
Apr 1, 2026	1,655.0	1,672.0	1,642.0	1,667.0	+22.0	+1.34%	1,190,500