kabutan

Tokyo Metro Co.,Ltd.(9023) Historical

9023
TSE Prime
Tokyo Metro Co.,Ltd.
1,581.5
JPY
+10.5
(+0.67%)
Dec 12, 3:30 pm JST
10.15
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,580
Dec 12, 11:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 23, 2025
2,125.0 JPY
52 Week Low Dec 25, 2024
1,532.0 JPY
Yearly High Apr 23, 2025
2,125.0 JPY
Yearly Low Nov 20, 2025
1,562.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,575 1,581 1,572 1,581 +10 +0.67% 2,382,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,583.0 1,586.0 1,571.0 1,571.0 -9.5 -0.60% 2,233,600
Dec 10, 2025 1,585.0 1,591.0 1,580.5 1,580.5 -9.5 -0.60% 2,573,700
Dec 9, 2025 1,602.5 1,606.0 1,590.0 1,590.0 -15.0 -0.93% 3,063,100
Dec 8, 2025 1,614.5 1,614.5 1,605.0 1,605.0 -4.0 -0.25% 2,107,100
Dec 5, 2025 1,606.0 1,611.5 1,598.5 1,609.0 -4.0 -0.25% 2,156,300
Dec 4, 2025 1,598.0 1,613.0 1,596.0 1,613.0 +8.5 +0.53% 2,333,200
Dec 3, 2025 1,607.0 1,610.0 1,600.0 1,604.5 -5.5 -0.34% 2,239,100
Dec 2, 2025 1,606.0 1,614.0 1,602.5 1,610.0 +7.0 +0.44% 1,972,800
Dec 1, 2025 1,610.0 1,614.0 1,600.5 1,603.0 -2.5 -0.16% 1,957,700
Nov 28, 2025 1,607.0 1,610.0 1,598.5 1,605.5 +0.5 +0.03% 2,332,900
Nov 27, 2025 1,601.0 1,608.0 1,594.0 1,605.0 -1.0 -0.06% 3,040,200
Nov 26, 2025 1,629.0 1,629.0 1,606.0 1,606.0 -13.5 -0.83% 2,705,300
Nov 25, 2025 1,631.0 1,631.0 1,603.5 1,619.5 -1.0 -0.06% 3,544,500
Nov 21, 2025 1,576.0 1,620.5 1,571.0 1,620.5 +56.0 +3.58% 7,732,800
Nov 20, 2025 1,565.0 1,585.5 1,562.5 1,564.5 -2.0 -0.13% 3,197,000
Nov 19, 2025 1,564.5 1,579.0 1,564.0 1,566.5 +2.0 +0.13% 2,436,900
Nov 18, 2025 1,575.0 1,585.0 1,564.0 1,564.5 -15.5 -0.98% 3,699,900
Nov 17, 2025 1,602.5 1,605.0 1,577.0 1,580.0 -25.0 -1.56% 5,376,900
Nov 14, 2025 1,606.5 1,612.0 1,601.5 1,605.0 -1.5 -0.09% 3,065,300
Nov 13, 2025 1,611.5 1,615.0 1,606.0 1,606.5 -3.5 -0.22% 2,390,900