kabutan

Tokyo Metro Co.,Ltd.(9023) Historical

9023
TSE Prime
Tokyo Metro Co.,Ltd.
1,609.0
JPY
-4.0
(-0.25%)
Dec 5, 3:30 pm JST
10.40
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,610 1,614 1,596 1,609 +3 +0.22% 10,659,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,631.0 1,631.0 1,594.0 1,605.5 -15.0 -0.93% 11,622,900
Nov 21, 2025 1,602.5 1,620.5 1,562.5 1,620.5 +15.5 +0.97% 22,443,500
Nov 14, 2025 1,635.0 1,649.0 1,601.5 1,605.0 -22.5 -1.38% 12,937,800
Nov 7, 2025 1,620.0 1,636.0 1,600.5 1,627.5 +8.0 +0.49% 14,364,200
Oct 31, 2025 1,619.5 1,636.5 1,605.0 1,619.5 +5.5 +0.34% 21,263,600
Oct 24, 2025 1,624.5 1,644.5 1,610.5 1,614.0 +0.5 +0.03% 11,557,200
Oct 17, 2025 1,612.5 1,637.0 1,603.0 1,613.5 -1.5 -0.09% 9,641,100
Oct 10, 2025 1,674.0 1,674.5 1,606.5 1,615.0 -35.5 -2.15% 19,027,500
Oct 3, 2025 1,722.0 1,726.0 1,650.5 1,650.5 -103.5 -5.90% 10,134,500
Sep 26, 2025 1,766.0 1,767.0 1,734.0 1,754.0 -6.5 -0.37% 10,510,400
Sep 19, 2025 1,721.5 1,761.5 1,714.5 1,760.5 +43.0 +2.50% 10,408,900
Sep 12, 2025 1,733.0 1,755.0 1,698.5 1,717.5 -8.0 -0.46% 12,694,600
Sep 5, 2025 1,711.0 1,748.0 1,708.0 1,725.5 +14.5 +0.85% 9,190,500
Aug 29, 2025 1,755.0 1,755.5 1,684.0 1,711.0 -28.5 -1.64% 12,012,800
Aug 22, 2025 1,710.0 1,796.0 1,709.5 1,739.5 +28.5 +1.67% 14,994,100
Aug 15, 2025 1,721.0 1,725.0 1,684.5 1,711.0 -10.0 -0.58% 11,076,800
Aug 8, 2025 1,660.0 1,725.0 1,642.0 1,721.0 +58.0 +3.49% 16,675,000
Aug 1, 2025 1,610.5 1,663.0 1,600.0 1,663.0 +51.0 +3.16% 21,499,500
Jul 25, 2025 1,617.0 1,635.0 1,601.0 1,612.0 +5.5 +0.34% 14,300,900
Jul 18, 2025 1,637.0 1,643.5 1,602.0 1,606.5 -30.5 -1.86% 13,267,700