Comparing Back to the side-by-side chart ↗
Tokyo Metro Co.,Ltd. (9023.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1459.50 | 1463.00 | 1430.00 | 1431.50 | -1.48% | 2,377,600 |
| 2026-10-15 | 1450.00 | 1460.00 | 1443.50 | 1453.00 | +0.52% | 1,888,600 |
| 2026-10-14 | 1457.50 | 1461.00 | 1437.00 | 1445.50 | -0.65% | 1,419,000 |
| 2026-10-13 | 1451.00 | 1461.00 | 1444.00 | 1455.00 | +0.17% | 1,413,100 |
| 2026-10-09 | 1451.00 | 1464.00 | 1440.00 | 1452.50 | +1.08% | 1,852,000 |
| 2026-10-08 | 1437.50 | 1444.00 | 1417.00 | 1437.00 | -0.03% | 1,741,100 |
| 2026-10-07 | 1424.00 | 1438.00 | 1416.00 | 1437.50 | +0.56% | 1,609,300 |
| 2026-10-06 | 1428.50 | 1436.00 | 1426.00 | 1429.50 | +0.35% | 1,133,200 |
| 2026-10-05 | 1451.00 | 1453.00 | 1424.50 | 1424.50 | -1.08% | 1,703,300 |
| 2026-10-02 | 1460.00 | 1467.50 | 1440.00 | 1440.00 | -1.77% | 1,356,300 |
| 2026-10-01 | 1449.00 | 1470.50 | 1442.00 | 1466.00 | -0.88% | 2,107,900 |
| 2026-09-30 | 1471.00 | 1484.50 | 1462.50 | 1479.00 | +0.58% | 1,532,600 |
| 2026-09-29 | 1485.50 | 1502.50 | 1470.50 | 1470.50 | -3.00% | 2,015,700 |
| 2026-09-28 | 1540.00 | 1540.00 | 1516.00 | 1516.00 | -1.33% | 2,633,500 |
| 2026-09-25 | 1530.00 | 1540.50 | 1529.00 | 1536.50 | +0.23% | 2,041,100 |
| 2026-09-24 | 1559.50 | 1559.50 | 1533.00 | 1533.00 | -1.70% | 2,546,700 |
| 2026-09-18 | 1540.50 | 1559.50 | 1535.50 | 1559.50 | +0.61% | 2,729,400 |
| 2026-09-17 | 1535.00 | 1554.00 | 1533.50 | 1550.00 | +1.17% | 1,341,700 |
| 2026-09-16 | 1547.00 | 1549.00 | 1529.50 | 1532.00 | -0.52% | 1,242,400 |
| 2026-09-15 | 1569.00 | 1572.00 | 1535.50 | 1540.00 | -0.61% | 1,272,700 |
| 2026-09-14 | 1547.00 | 1560.00 | 1537.00 | 1549.50 | +1.51% | 1,752,400 |
| 2026-09-11 | 1524.00 | 1536.00 | 1519.00 | 1526.50 | +0.49% | 2,063,300 |
| 2026-09-10 | 1526.00 | 1531.50 | 1518.00 | 1519.00 | -0.46% | 1,529,500 |
| 2026-09-09 | 1526.00 | 1526.00 | 1508.50 | 1526.00 | -0.20% | 2,249,100 |
| 2026-09-08 | 1488.00 | 1529.00 | 1484.00 | 1529.00 | +3.03% | 2,405,100 |
| 2026-09-07 | 1497.00 | 1499.50 | 1482.00 | 1484.00 | -0.80% | 1,317,400 |
| 2026-09-04 | 1502.00 | 1505.00 | 1489.50 | 1496.00 | +0.27% | 1,606,900 |
| 2026-09-03 | 1483.50 | 1501.00 | 1480.50 | 1492.00 | +0.51% | 1,720,800 |
| 2026-09-02 | 1466.00 | 1485.50 | 1462.00 | 1484.50 | +0.95% | 1,827,200 |
| 2026-09-01 | 1463.50 | 1487.50 | 1463.50 | 1470.50 | -0.03% | 1,551,900 |
| 2026-08-31 | 1472.50 | 1476.50 | 1463.00 | 1471.00 | -0.20% | 1,530,200 |
| 2026-08-28 | 1475.00 | 1477.00 | 1467.00 | 1474.00 | -0.27% | 1,048,600 |
| 2026-08-27 | 1475.00 | 1484.00 | 1466.50 | 1478.00 | +0.17% | 1,045,600 |
| 2026-08-26 | 1485.50 | 1490.00 | 1475.00 | 1475.50 | -0.67% | 1,054,900 |
| 2026-08-25 | 1490.00 | 1499.00 | 1485.00 | 1485.50 | +0.47% | 1,293,200 |
| 2026-08-24 | 1480.00 | 1483.50 | 1464.50 | 1478.50 | -0.10% | 1,240,800 |
| 2026-08-21 | 1467.00 | 1483.00 | 1466.00 | 1480.00 | +0.61% | 1,360,400 |
| 2026-08-20 | 1462.00 | 1476.00 | 1454.00 | 1471.00 | +1.48% | 1,491,500 |
| 2026-08-19 | 1450.00 | 1452.00 | 1434.00 | 1449.50 | +0.62% | 1,650,300 |
| 2026-08-18 | 1439.50 | 1449.00 | 1431.00 | 1440.50 | -0.35% | 1,543,800 |
| 2026-08-17 | 1465.00 | 1466.00 | 1443.00 | 1445.50 | -1.16% | 1,474,300 |
| 2026-08-14 | 1454.50 | 1464.50 | 1448.50 | 1462.50 | +0.45% | 1,391,800 |
| 2026-08-13 | 1464.00 | 1468.00 | 1453.00 | 1456.00 | -0.55% | 1,286,000 |
| 2026-08-12 | 1465.50 | 1471.00 | 1453.50 | 1464.00 | +0.00% | 1,516,600 |
| 2026-08-10 | 1473.00 | 1473.00 | 1454.50 | 1464.00 | -0.34% | 1,575,400 |
| 2026-08-07 | 1455.00 | 1473.50 | 1446.50 | 1469.00 | +1.21% | 1,848,100 |
| 2026-08-06 | 1435.50 | 1453.50 | 1433.00 | 1451.50 | +1.08% | 2,211,600 |
| 2026-08-05 | 1420.50 | 1436.00 | 1415.00 | 1436.00 | +0.14% | 2,273,100 |
| 2026-08-04 | 1475.00 | 1476.00 | 1432.00 | 1434.00 | -2.48% | 2,484,000 |
| 2026-08-03 | 1454.50 | 1476.00 | 1446.00 | 1470.50 | +0.89% | 3,674,300 |
| 2026-07-31 | 1464.00 | 1475.50 | 1441.00 | 1457.50 | -2.83% | 3,024,600 |
| 2026-07-30 | 1520.00 | 1527.50 | 1481.50 | 1500.00 | -1.19% | 2,807,800 |
| 2026-07-29 | 1492.00 | 1532.00 | 1488.50 | 1518.00 | +2.39% | 4,075,700 |
| 2026-07-28 | 1468.00 | 1487.50 | 1464.00 | 1482.50 | +1.65% | 2,366,200 |
| 2026-07-27 | 1444.50 | 1464.50 | 1443.00 | 1458.50 | +1.64% | 2,103,300 |
| 2026-07-24 | 1420.00 | 1446.00 | 1417.00 | 1435.00 | +0.56% | 1,622,700 |
| 2026-07-23 | 1445.00 | 1446.00 | 1422.00 | 1427.00 | -1.38% | 1,936,300 |
| 2026-07-22 | 1447.50 | 1452.00 | 1435.00 | 1447.00 | -0.62% | 1,867,100 |
| 2026-07-21 | 1490.00 | 1492.00 | 1455.50 | 1456.00 | -1.09% | 2,607,900 |
| 2026-07-17 | 1480.00 | 1490.00 | 1465.50 | 1472.00 | +0.27% | 1,765,600 |
| 2026-07-16 | 1461.50 | 1475.50 | 1459.00 | 1468.00 | +0.44% | 1,063,500 |
| 2026-07-15 | 1476.00 | 1477.00 | 1454.50 | 1461.50 | +0.52% | 1,794,000 |
| 2026-07-14 | 1476.00 | 1493.50 | 1453.00 | 1454.00 | -0.41% | 2,267,600 |
| 2026-07-13 | 1443.00 | 1463.00 | 1430.00 | 1460.00 | +1.42% | 1,747,900 |
| 2026-07-10 | 1450.00 | 1451.00 | 1433.50 | 1439.50 | -0.79% | 2,143,200 |
| 2026-07-09 | 1479.00 | 1484.00 | 1443.00 | 1451.00 | -2.62% | 3,345,100 |
| 2026-07-08 | 1489.00 | 1494.00 | 1475.50 | 1490.00 | +0.47% | 1,693,700 |
| 2026-07-07 | 1469.00 | 1489.50 | 1455.50 | 1483.00 | +1.19% | 1,742,900 |
| 2026-07-06 | 1445.00 | 1474.50 | 1444.00 | 1465.50 | +1.42% | 2,003,300 |
| 2026-07-03 | 1480.00 | 1491.00 | 1443.00 | 1445.00 | -0.38% | 2,938,600 |
| 2026-07-02 | 1411.00 | 1451.50 | 1407.50 | 1450.50 | +3.98% | 3,401,300 |
| 2026-07-01 | 1420.00 | 1421.50 | 1390.00 | 1395.00 | -1.86% | 1,892,900 |
| 2026-06-30 | 1432.00 | 1438.50 | 1416.00 | 1421.50 | -0.42% | 2,638,700 |
| 2026-06-29 | 1394.00 | 1429.00 | 1391.50 | 1427.50 | +2.96% | 2,762,600 |
| 2026-06-26 | 1381.00 | 1388.00 | 1369.00 | 1386.50 | +0.54% | 2,216,200 |
| 2026-06-25 | 1390.00 | 1398.00 | 1377.00 | 1379.00 | -0.04% | 1,638,800 |
| 2026-06-24 | 1385.00 | 1402.00 | 1375.00 | 1379.50 | +0.15% | 2,661,300 |
| 2026-06-23 | 1364.00 | 1377.50 | 1360.00 | 1377.50 | +1.29% | 2,265,500 |
| 2026-06-22 | 1350.00 | 1371.50 | 1347.00 | 1360.00 | -0.84% | 2,921,000 |
| 2026-06-19 | 1340.00 | 1371.50 | 1332.50 | 1371.50 | +2.35% | 5,972,500 |
| 2026-06-18 | 1329.00 | 1344.00 | 1324.50 | 1340.00 | +0.75% | 2,194,900 |
| 2026-06-17 | 1334.50 | 1342.00 | 1324.00 | 1330.00 | +0.15% | 1,818,400 |
| 2026-06-16 | 1336.00 | 1337.00 | 1315.50 | 1328.00 | -1.48% | 4,055,600 |
| 2026-06-15 | 1349.00 | 1352.50 | 1340.00 | 1348.00 | +0.00% | 3,439,800 |
| 2026-06-12 | 1348.00 | 1355.50 | 1338.00 | 1348.00 | -0.37% | 3,681,800 |
| 2026-06-11 | 1388.00 | 1394.50 | 1345.00 | 1353.00 | -0.37% | 5,153,200 |
| 2026-06-10 | 1358.00 | 1370.50 | 1340.50 | 1358.00 | +0.37% | 6,467,000 |
| 2026-06-09 | 1406.50 | 1409.00 | 1353.00 | 1353.00 | -3.50% | 5,475,000 |
| 2026-06-08 | 1376.00 | 1402.00 | 1376.00 | 1402.00 | +1.23% | 6,187,400 |
| 2026-06-05 | 1375.00 | 1400.00 | 1370.00 | 1385.00 | +1.09% | 4,173,900 |
| 2026-06-04 | 1382.00 | 1386.50 | 1363.00 | 1370.00 | -1.23% | 3,278,400 |
| 2026-06-03 | 1382.00 | 1391.00 | 1363.00 | 1387.00 | -0.75% | 4,234,200 |
| 2026-06-02 | 1416.00 | 1416.50 | 1397.50 | 1397.50 | -1.65% | 3,376,700 |
| 2026-06-01 | 1455.00 | 1456.50 | 1416.00 | 1421.00 | -2.80% | 4,084,000 |
| 2026-05-29 | 1464.00 | 1471.50 | 1460.00 | 1462.00 | -0.17% | 2,600,800 |
| 2026-05-28 | 1473.00 | 1479.50 | 1459.00 | 1464.50 | -0.20% | 2,097,600 |
| 2026-05-27 | 1461.50 | 1481.50 | 1457.00 | 1467.50 | +0.20% | 2,876,200 |
| 2026-05-26 | 1491.50 | 1493.00 | 1464.50 | 1464.50 | -2.01% | 2,911,800 |
| 2026-05-25 | 1495.00 | 1496.00 | 1478.50 | 1494.50 | -0.27% | 2,873,100 |
| 2026-05-22 | 1505.00 | 1511.50 | 1498.00 | 1498.50 | -0.56% | 2,408,700 |
| 2026-05-21 | 1536.00 | 1543.00 | 1507.00 | 1507.00 | -1.89% | 2,191,300 |
| 2026-05-20 | 1532.00 | 1538.00 | 1523.50 | 1536.00 | +0.29% | 1,349,800 |
| 2026-05-19 | 1537.00 | 1547.00 | 1524.00 | 1531.50 | -0.36% | 1,745,100 |
| 2026-05-18 | 1543.00 | 1544.00 | 1528.00 | 1537.00 | -0.39% | 1,607,700 |
| 2026-05-15 | 1522.00 | 1543.00 | 1510.00 | 1543.00 | +1.92% | 2,355,900 |
| 2026-05-14 | 1525.00 | 1536.50 | 1503.50 | 1514.00 | -0.62% | 1,516,500 |
| 2026-05-13 | 1517.50 | 1539.00 | 1516.00 | 1523.50 | +0.40% | 1,572,000 |
| 2026-05-12 | 1504.00 | 1520.00 | 1498.50 | 1517.50 | +0.83% | 1,515,800 |
| 2026-05-11 | 1510.00 | 1510.00 | 1497.00 | 1505.00 | -0.79% | 2,204,800 |
| 2026-05-08 | 1540.00 | 1552.50 | 1510.00 | 1517.00 | -1.49% | 2,625,700 |
| 2026-05-07 | 1532.00 | 1554.50 | 1528.00 | 1540.00 | -0.26% | 2,531,700 |
| 2026-05-01 | 1559.00 | 1560.00 | 1492.00 | 1544.00 | -1.53% | 6,469,200 |
| 2026-04-30 | 1595.00 | 1605.00 | 1558.00 | 1568.00 | -1.04% | 4,684,400 |
| 2026-04-28 | 1579.50 | 1586.00 | 1572.50 | 1584.50 | +0.60% | 1,466,400 |
| 2026-04-27 | 1575.50 | 1582.00 | 1568.00 | 1575.00 | -0.38% | 1,320,500 |
| 2026-04-24 | 1578.50 | 1589.50 | 1578.00 | 1581.00 | +0.22% | 1,192,400 |
| 2026-04-23 | 1580.00 | 1588.50 | 1573.00 | 1577.50 | -0.38% | 2,505,500 |
| 2026-04-22 | 1606.00 | 1606.00 | 1583.50 | 1583.50 | -1.62% | 2,339,000 |
| 2026-04-21 | 1613.00 | 1616.00 | 1599.00 | 1609.50 | +0.28% | 1,577,000 |
| 2026-04-20 | 1602.50 | 1607.50 | 1598.00 | 1605.00 | +0.16% | 1,219,100 |
| 2026-04-17 | 1595.00 | 1602.50 | 1592.00 | 1602.50 | +0.66% | 1,577,600 |
| 2026-04-16 | 1602.00 | 1608.50 | 1592.00 | 1592.00 | -0.44% | 1,953,100 |
| 2026-04-15 | 1595.00 | 1605.00 | 1593.00 | 1599.00 | +0.35% | 1,515,400 |
| 2026-04-14 | 1596.00 | 1607.00 | 1591.00 | 1593.50 | -0.69% | 1,694,200 |
| 2026-04-13 | 1600.00 | 1610.50 | 1597.00 | 1604.50 | +0.12% | 1,665,200 |
| 2026-04-10 | 1630.00 | 1633.00 | 1602.50 | 1602.50 | -2.02% | 1,820,200 |
| 2026-04-09 | 1659.00 | 1667.50 | 1635.50 | 1635.50 | -1.39% | 1,458,100 |
| 2026-04-08 | 1660.00 | 1665.00 | 1653.50 | 1658.50 | +0.27% | 1,645,500 |
| 2026-04-07 | 1651.00 | 1666.50 | 1646.50 | 1654.00 | +0.49% | 844,700 |
| 2026-04-06 | 1663.00 | 1669.50 | 1645.00 | 1646.00 | -1.35% | 986,700 |
| 2026-04-03 | 1659.00 | 1668.50 | 1648.50 | 1668.50 | +0.54% | 1,390,900 |
| 2026-04-02 | 1648.00 | 1669.00 | 1645.00 | 1659.50 | +0.70% | 2,069,200 |
| 2026-04-01 | 1631.00 | 1648.00 | 1628.50 | 1648.00 | +1.82% | 2,074,800 |
| 2026-03-31 | 1620.00 | 1640.50 | 1613.00 | 1618.50 | +0.62% | 1,911,400 |
| 2026-03-30 | 1601.00 | 1611.00 | 1590.00 | 1608.50 | -1.89% | 2,156,500 |
| 2026-03-27 | 1650.00 | 1653.50 | 1636.00 | 1639.50 | +0.21% | 2,851,900 |
| 2026-03-26 | 1629.50 | 1638.50 | 1624.00 | 1636.00 | +0.86% | 2,130,400 |
| 2026-03-25 | 1639.50 | 1642.50 | 1620.00 | 1622.00 | -0.22% | 2,175,600 |
| 2026-03-24 | 1622.50 | 1634.50 | 1620.00 | 1625.50 | +0.43% | 2,234,700 |
| 2026-03-23 | 1622.50 | 1626.50 | 1608.00 | 1618.50 | +0.34% | 2,607,500 |
| 2026-03-19 | 1630.00 | 1636.00 | 1612.50 | 1613.00 | -1.25% | 3,092,100 |
| 2026-03-18 | 1624.00 | 1633.50 | 1621.00 | 1633.50 | +0.15% | 2,313,400 |
| 2026-03-17 | 1623.00 | 1635.00 | 1622.00 | 1631.00 | +0.31% | 1,261,400 |
| 2026-03-16 | 1635.00 | 1639.00 | 1621.50 | 1626.00 | -0.15% | 1,307,400 |
| 2026-03-13 | 1640.00 | 1654.50 | 1626.00 | 1628.50 | -1.51% | 1,879,500 |
| 2026-03-12 | 1670.00 | 1675.00 | 1643.00 | 1653.50 | -1.99% | 2,438,300 |
| 2026-03-11 | 1662.00 | 1703.00 | 1662.00 | 1687.00 | +1.50% | 3,135,000 |
| 2026-03-10 | 1651.50 | 1662.00 | 1642.00 | 1662.00 | +0.15% | 2,576,900 |
| 2026-03-09 | 1620.00 | 1659.50 | 1611.50 | 1659.50 | +0.33% | 3,941,000 |
| 2026-03-06 | 1625.00 | 1654.00 | 1613.50 | 1654.00 | +1.44% | 2,940,500 |
| 2026-03-05 | 1623.50 | 1640.00 | 1622.00 | 1630.50 | +0.15% | 3,287,900 |
| 2026-03-04 | 1599.00 | 1646.00 | 1591.50 | 1628.00 | +0.49% | 4,677,700 |
| 2026-03-03 | 1655.00 | 1663.50 | 1620.00 | 1620.00 | -2.88% | 3,357,700 |
| 2026-03-02 | 1669.00 | 1692.50 | 1662.00 | 1668.00 | -0.24% | 3,886,600 |
| 2026-02-27 | 1710.00 | 1713.50 | 1672.00 | 1672.00 | -2.11% | 24,928,500 |
| 2026-02-26 | 1683.00 | 1708.00 | 1683.00 | 1708.00 | +1.09% | 1,717,300 |
| 2026-02-25 | 1699.50 | 1699.50 | 1680.00 | 1689.50 | -0.24% | 1,444,300 |
| 2026-02-24 | 1686.00 | 1703.00 | 1676.00 | 1693.50 | +2.02% | 2,076,600 |
| 2026-02-20 | 1677.00 | 1679.50 | 1658.50 | 1660.00 | -1.48% | 2,326,400 |
| 2026-02-19 | 1700.00 | 1703.00 | 1676.00 | 1685.00 | -0.91% | 1,943,300 |
| 2026-02-18 | 1730.00 | 1730.00 | 1700.50 | 1700.50 | -0.03% | 1,735,400 |
| 2026-02-17 | 1727.50 | 1734.50 | 1699.00 | 1701.00 | -1.96% | 1,748,500 |
| 2026-02-16 | 1717.00 | 1735.00 | 1707.00 | 1735.00 | +1.17% | 1,909,600 |
| 2026-02-13 | 1717.00 | 1725.00 | 1696.50 | 1715.00 | -0.12% | 2,102,300 |
| 2026-02-12 | 1686.50 | 1717.00 | 1686.50 | 1717.00 | +1.12% | 3,973,400 |
| 2026-02-10 | 1678.00 | 1700.00 | 1671.00 | 1698.00 | +0.95% | 2,506,300 |
| 2026-02-09 | 1690.00 | 1691.00 | 1670.00 | 1682.00 | -0.15% | 1,948,500 |
| 2026-02-06 | 1682.00 | 1689.00 | 1670.50 | 1684.50 | -0.33% | 1,617,000 |
| 2026-02-05 | 1658.00 | 1690.00 | 1657.00 | 1690.00 | +2.18% | 3,355,800 |
| 2026-02-04 | 1635.00 | 1654.00 | 1624.50 | 1654.00 | +0.73% | 2,020,800 |
| 2026-02-03 | 1635.00 | 1642.50 | 1618.00 | 1642.00 | +0.12% | 1,837,700 |
| 2026-02-02 | 1660.50 | 1661.00 | 1619.00 | 1640.00 | -0.76% | 2,705,700 |
| 2026-01-30 | 1649.50 | 1652.50 | 1638.50 | 1652.50 | +0.95% | 2,552,300 |
| 2026-01-29 | 1616.00 | 1640.00 | 1608.00 | 1637.00 | +1.68% | 2,004,800 |
| 2026-01-28 | 1638.00 | 1640.00 | 1606.50 | 1610.00 | -2.63% | 2,320,200 |
| 2026-01-27 | 1664.50 | 1674.50 | 1643.50 | 1653.50 | -1.08% | 2,760,900 |
| 2026-01-26 | 1649.00 | 1673.00 | 1642.00 | 1671.50 | +1.40% | 2,617,000 |
| 2026-01-23 | 1680.00 | 1683.00 | 1648.50 | 1648.50 | -2.05% | 2,219,100 |
| 2026-01-22 | 1670.00 | 1684.50 | 1667.00 | 1683.00 | +0.99% | 2,213,100 |
| 2026-01-21 | 1670.00 | 1670.00 | 1640.50 | 1666.50 | -0.42% | 2,363,000 |
| 2026-01-20 | 1655.00 | 1673.50 | 1648.50 | 1673.50 | +1.30% | 2,895,100 |
| 2026-01-19 | 1644.50 | 1653.00 | 1628.50 | 1652.00 | +0.18% | 1,946,200 |
| 2026-01-16 | 1628.00 | 1649.00 | 1620.00 | 1649.00 | +1.29% | 3,608,000 |
| 2026-01-15 | 1614.50 | 1628.00 | 1610.00 | 1628.00 | +0.99% | 2,870,300 |
| 2026-01-14 | 1600.00 | 1612.00 | 1598.00 | 1612.00 | +0.72% | 2,621,700 |
| 2026-01-13 | 1600.00 | 1606.00 | 1589.50 | 1600.50 | +0.03% | 4,425,800 |
| 2026-01-09 | 1591.00 | 1601.00 | 1591.00 | 1600.00 | +0.57% | 2,122,200 |
| 2026-01-08 | 1605.00 | 1614.50 | 1591.00 | 1591.00 | -1.18% | 2,374,000 |
| 2026-01-07 | 1614.50 | 1616.00 | 1604.50 | 1610.00 | +0.06% | 1,877,600 |
| 2026-01-06 | 1599.50 | 1611.50 | 1596.00 | 1609.00 | +0.69% | 2,418,200 |
| 2026-01-05 | 1599.50 | 1609.00 | 1592.00 | 1598.00 | +0.22% | 3,402,900 |
| 2025-12-30 | 1625.00 | 1632.00 | 1594.50 | 1594.50 | -1.79% | 2,762,000 |
| 2025-12-29 | 1610.00 | 1625.00 | 1604.00 | 1623.50 | +1.15% | 2,798,200 |
| 2025-12-26 | 1595.00 | 1608.50 | 1592.00 | 1605.00 | +0.63% | 2,751,700 |
| 2025-12-25 | 1588.50 | 1595.00 | 1584.00 | 1595.00 | +0.41% | 1,971,600 |
| 2025-12-24 | 1570.00 | 1590.00 | 1565.50 | 1588.50 | +1.18% | 3,606,000 |
| 2025-12-23 | 1547.50 | 1576.50 | 1547.50 | 1570.00 | +1.62% | 4,079,700 |
| 2025-12-22 | 1560.00 | 1564.00 | 1543.00 | 1545.00 | -0.96% | 5,136,800 |
| 2025-12-19 | 1556.00 | 1561.00 | 1545.00 | 1560.00 | -0.26% | 6,163,800 |
| 2025-12-18 | 1561.00 | 1577.00 | 1561.00 | 1564.00 | +0.35% | 3,619,000 |
| 2025-12-17 | 1573.00 | 1575.50 | 1557.00 | 1558.50 | -1.11% | 4,383,700 |
| 2025-12-16 | 1587.50 | 1588.00 | 1574.00 | 1576.00 | -0.88% | 2,649,500 |
| 2025-12-15 | 1581.00 | 1593.50 | 1580.50 | 1590.00 | +0.54% | 2,647,200 |
| 2025-12-12 | 1575.00 | 1581.50 | 1572.50 | 1581.50 | +0.67% | 2,382,500 |
| 2025-12-11 | 1583.00 | 1586.00 | 1571.00 | 1571.00 | -0.60% | 2,233,600 |
| 2025-12-10 | 1585.00 | 1591.00 | 1580.50 | 1580.50 | -0.60% | 2,573,700 |
| 2025-12-09 | 1602.50 | 1606.00 | 1590.00 | 1590.00 | -0.93% | 3,063,100 |
| 2025-12-08 | 1614.50 | 1614.50 | 1605.00 | 1605.00 | -0.25% | 2,107,100 |
| 2025-12-05 | 1606.00 | 1611.50 | 1598.50 | 1609.00 | -0.25% | 2,156,300 |
| 2025-12-04 | 1598.00 | 1613.00 | 1596.00 | 1613.00 | +0.53% | 2,333,200 |
| 2025-12-03 | 1607.00 | 1610.00 | 1600.00 | 1604.50 | -0.34% | 2,239,100 |
| 2025-12-02 | 1606.00 | 1614.00 | 1602.50 | 1610.00 | +0.44% | 1,972,800 |
| 2025-12-01 | 1610.00 | 1614.00 | 1600.50 | 1603.00 | -0.16% | 1,957,700 |
| 2025-11-28 | 1607.00 | 1610.00 | 1598.50 | 1605.50 | +0.03% | 2,332,900 |
| 2025-11-27 | 1601.00 | 1608.00 | 1594.00 | 1605.00 | -0.06% | 3,040,200 |
| 2025-11-26 | 1629.00 | 1629.00 | 1606.00 | 1606.00 | -0.83% | 2,705,300 |
| 2025-11-25 | 1631.00 | 1631.00 | 1603.50 | 1619.50 | -0.06% | 3,544,500 |
| 2025-11-21 | 1576.00 | 1620.50 | 1571.00 | 1620.50 | +3.58% | 7,732,800 |
| 2025-11-20 | 1565.00 | 1585.50 | 1562.50 | 1564.50 | -0.13% | 3,197,000 |
| 2025-11-19 | 1564.50 | 1579.00 | 1564.00 | 1566.50 | +0.13% | 2,436,900 |
| 2025-11-18 | 1575.00 | 1585.00 | 1564.00 | 1564.50 | -0.98% | 3,699,900 |
| 2025-11-17 | 1602.50 | 1605.00 | 1577.00 | 1580.00 | -1.56% | 5,376,900 |
| 2025-11-14 | 1606.50 | 1612.00 | 1601.50 | 1605.00 | -0.09% | 3,065,300 |
| 2025-11-13 | 1611.50 | 1615.00 | 1606.00 | 1606.50 | -0.22% | 2,390,900 |
| 2025-11-12 | 1616.00 | 1625.00 | 1610.00 | 1610.00 | -0.34% | 2,328,600 |
| 2025-11-11 | 1616.00 | 1619.00 | 1608.00 | 1615.50 | -0.12% | 2,564,100 |
| 2025-11-10 | 1635.00 | 1649.00 | 1617.00 | 1617.50 | -0.61% | 2,588,900 |
| 2025-11-07 | 1612.00 | 1627.50 | 1611.00 | 1627.50 | +1.47% | 3,132,900 |
| 2025-11-06 | 1617.00 | 1633.50 | 1604.00 | 1604.00 | -1.53% | 2,777,700 |
| 2025-11-05 | 1612.00 | 1636.00 | 1609.00 | 1629.00 | +1.21% | 4,143,300 |
| 2025-11-04 | 1620.00 | 1621.00 | 1600.50 | 1609.50 | -0.62% | 4,310,300 |
| 2025-10-31 | 1612.00 | 1636.00 | 1612.00 | 1619.50 | +0.87% | 3,043,100 |
| 2025-10-30 | 1610.00 | 1616.00 | 1605.00 | 1605.50 | -0.65% | 11,711,600 |
| 2025-10-29 | 1626.00 | 1636.50 | 1613.50 | 1616.00 | -0.89% | 2,498,000 |
| 2025-10-28 | 1635.00 | 1635.00 | 1622.50 | 1630.50 | -0.24% | 1,828,300 |
| 2025-10-27 | 1619.50 | 1634.50 | 1617.50 | 1634.50 | +1.27% | 2,182,600 |
| 2025-10-24 | 1611.00 | 1620.50 | 1610.50 | 1614.00 | +0.12% | 1,817,700 |
| 2025-10-23 | 1644.50 | 1644.50 | 1612.00 | 1612.00 | -1.10% | 2,770,000 |
| 2025-10-22 | 1634.00 | 1639.00 | 1626.00 | 1630.00 | +0.31% | 2,544,100 |
| 2025-10-21 | 1621.00 | 1625.00 | 1613.50 | 1625.00 | +0.12% | 2,577,300 |
| 2025-10-20 | 1624.50 | 1628.00 | 1615.50 | 1623.00 | +0.59% | 1,848,100 |
| 2025-10-17 | 1626.00 | 1632.00 | 1611.00 | 1613.50 | -0.15% | 2,087,400 |
| 2025-10-16 | 1615.00 | 1618.50 | 1610.00 | 1616.00 | +0.06% | 2,019,600 |
| 2025-10-15 | 1630.50 | 1637.00 | 1610.00 | 1615.00 | -0.09% | 2,621,800 |
| 2025-10-14 | 1612.50 | 1619.00 | 1603.00 | 1616.50 | +0.09% | 2,912,300 |
| 2025-10-10 | 1615.00 | 1623.00 | 1606.50 | 1615.00 | +0.00% | 3,249,300 |
| 2025-10-09 | 1625.00 | 1629.00 | 1613.00 | 1615.00 | -1.31% | 4,554,900 |
| 2025-10-08 | 1648.00 | 1652.00 | 1631.00 | 1636.50 | -0.82% | 4,889,900 |
| 2025-10-07 | 1648.00 | 1655.50 | 1640.50 | 1650.00 | +0.00% | 2,607,400 |
| 2025-10-06 | 1674.00 | 1674.50 | 1643.00 | 1650.00 | -0.03% | 3,726,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+5.00%). Pire mois : Oct (-3.43%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Tokyo Metro Co.,Ltd. (9023.T) ?
1431.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 9023.T ?
Plus haut à 1735.00 et plus bas à 1315.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Tokyo Metro Co.,Ltd. ?
Historiquement, le mois le plus fort de 9023.T a été Janv (moyenne +5.00%) et le plus faible Oct (moyenne -3.43%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.