Tokyo Metro Co Ltd Historical Data - XO7 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Tokyo Metro Co Ltd (XO7)
Tokyo Metro Co Ltd (XO7) Historical

Tokyo Metro Co Ltd (XO7)

10.70

0.199999

(1.90%)

Closed January 20 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.299999	2.88460576923	10.4	10.699999	10.3	299	10.31790795	DE
4	1.149999	12.0418743455	9.55	10.699999	9.4499999	464	9.82992532	DE
12	0.501999	4.92252402432	10.198	11.332	9.25	1657	10.18757784	DE
26	-0.300001	-2.72728181818	11	11.6	9.25	3380	10.39157275	DE
52	-0.300001	-2.72728181818	11	11.6	9.25	3380	10.39157275	DE
156	-0.300001	-2.72728181818	11	11.6	9.25	3380	10.39157275	DE
260	-0.300001	-2.72728181818	11	11.6	9.25	3380	10.39157275	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737408420	10.699999	0.4	3.88	10.6	10.699999	10.6	225
1737149220	10.3	0	0.00	10.3	10.3	10.3	0
1737062820	10.3	-0.1	-0.96	10.4	10.4	10.3	571
1736976420	10.4	0.1	0.97	10.5	10.5	10.4	14
1736890020	10.3	-0.1	-0.96	10.3	10.3	10.3	410
1736803620	10.4	0	0.00	10.4	10.4	10.4	200
1736544420	10.4	0.1	0.97	10.3	10.4	10.3	152
1736458020	10.3	0.3	3.00	10.3	10.3	10.3	5
1736371620	10	0	0.00	10	10	10	0
1736285220	10	0	0.00	10	10	10	47
1736198820	10	-0.1	-0.99	10.1	10.1	10	623
1735939620	10.1	0	0.00	10.1	10.1	10.1	1
1735853220	10.1	0.15	1.51	9.9499999	10.1	9.9499999	543
1735594020	9.9499999	0.15	1.53	9.6999999	9.9499999	9.6999999	477
1735334820	9.8	0.35	3.70	9.8	9.8	9.65	413
1734989220	9.4499999	-0.15	-1.56	9.55	9.6	9.4499999	2574
1734730020	9.6	-0.15	-1.54	9.65	9.65	9.55	640
1734643620	9.75	-0.1	-1.02	9.65	9.75	9.65	2340
1734557220	9.85	0.4	4.23	9.9	9.9	9.75	911
1734470820	9.4499999	-0.5	-5.03	9.75	9.85	9.25	9436
1734384420	9.9499999	-0.25	-2.45	10	10	9.85	480
1734125220	10.199999	-0.1	-0.97	10.199999	10.199999	10	1180
1734038820	10.3	0	0.00	10.3	10.3	10.3	362
1733952420	10.3	0.1	0.98	10.199999	10.3	10.199999	1112
1733866020	10.199999	0	0.00	10.1	10.199999	10.1	3
1733779620	10.199999	0	0.00	10.3	10.3	10.199999	926
1733520420	10.199999	0.2	2.00	10.199999	10.199999	10.199999	253
1733434020	10	-0.6	-5.66	10.5	10.5	10	2605
1733347620	10.6	0.02	0.19	10.6	10.6	10.4	1005
1733261220	10.58	-0.19	-1.76	10.61	10.65	10.46	1635
1733174820	10.77	0.18	1.68	10.69	10.77	10.61	568
1732915620	10.592	-0.28	-2.58	10.36	10.592	10.36	397
1732829220	10.872	-0.33	-2.95	10.824	10.872	10.822	501
1732742820	11.202	-0.13	-1.15	10.98	11.224	10.98	877
1732656420	11.332	0.25	2.26	11.26	11.332	11.038	1014
1732570020	11.082	0.34	3.18	11.232	11.248	10.976	1940
1732310820	10.74	0.14	1.34	10.836	10.912	10.74	637
1732224420	10.598	-0.23	-2.14	10.616	10.616	10.598	2810
1732138020	10.83	0	0.00	10.83	10.83	10.83	0
1732051620	10.83	0.23	2.19	10.598	10.882	10.598	9846
1731965220	10.598	0.2	1.90	10.598	10.598	10.598	63
1731705960	10.4	-0.2	-1.87	10.388	10.4	10.22	235
1731619560	10.598	0.08	0.78	10.273999	10.598	10.273999	1287
1731533160	10.516	0.18	1.72	10.366	10.516	10.366	303
1731446820	10.337999	0.2	1.97	10.344	10.344	10.337999	141
1731360420	10.138	0.31	3.14	10.1	10.138	10.1	1454
1731101220	9.829	-0.07	-0.71	10.02	10.032	9.75	558
1731014760	9.8989999	-0.05	-0.47	9.855	9.946	9.751	546
1730928360	9.946	-0.24	-2.38	10.066	10.098	9.837	2095
1730841960	10.188	-0.06	-0.60	10	10.188	10	2408
1730755560	10.25	-0.04	-0.37	10.504	10.504	10.15	4620
1730496360	10.288	0.25	2.51	10.202	10.288	10.061999	420
1730409960	10.036	-0.14	-1.36	10	10.038	10	1400
1730323560	10.174	-0.02	-0.24	10.188	10.188	10.114	2308
1730237160	10.198	0.15	1.45	10.198	10.238	10.196	4584
1730150760	10.052	0.29	2.99	10.198	10.199999	10.052	16221
1729888020	9.76	-0.73	-6.99	9.8989999	9.8989999	9.4	14229
1729801560	10.494	-0.8	-7.12	10.6	11	10.369999	63362

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions