OTC:ODERF | Historical Stock Price | Odakyu Electric Railway Co., Ltd./ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-09-11 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.08$46.61$269.09$1,553.35$8,966.94$51,763.022013-09-112026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2014-12-31$19.81—0
2014-12-30$19.81—0
2014-12-29$19.81—0
2014-12-26$19.81—0
2014-12-24$19.81—0
2014-12-23$19.81—0
2014-12-22$19.81—0
2014-12-19$19.81—0
2014-12-18$19.81—0
2014-12-17$19.81—0
2014-12-16$19.81—0
2014-12-15$19.81—0
2014-12-12$19.81—0
2014-12-11$19.81—0
2014-12-10$19.81—0
2014-12-09$19.81—0
2014-12-08$19.81—0
2014-12-05$19.81—0
2014-12-04$19.81—0
2014-12-03$19.81—0
2014-12-02$19.81—0
2014-12-01$19.81—0
2014-11-28$19.81—0
2014-11-26$19.81—0
2014-11-25$19.81—0
2014-11-24$19.81—0
2014-11-21$19.81—0
2014-11-20$19.81—0
2014-11-19$19.81—0
2014-11-18$19.81—0
2014-11-17$19.81—0
2014-11-14$19.81—0
2014-11-13$19.81—0
2014-11-12$19.81—0
2014-11-11$19.81—0
2014-11-10$19.81—0
2014-11-07$19.81—0
2014-11-06$19.81—0
2014-11-05$19.81—0
2014-11-04$19.81—0
2014-11-03$19.81—0
2014-10-31$19.81—0
2014-10-30$19.81—0
2014-10-29$19.81—0
2014-10-28$19.81—0
2014-10-27$19.81—0
2014-10-24$19.81—0
2014-10-23$19.81—0
2014-10-22$19.81—0
2014-10-21$19.81—0
2014-10-20$19.81—0
2014-10-17$19.81—0
2014-10-16$19.81—0
2014-10-15$19.81—0
2014-10-14$19.81—0
2014-10-13$19.81—0
2014-10-10$19.81—0
2014-10-09$19.81—0
2014-10-08$19.81—0
2014-10-07$19.81—0
2014-10-06$19.81—0
2014-10-03$19.81—0
2014-10-02$19.81—0
2014-10-01$19.81—0
2014-09-30$19.81—0
2014-09-29$19.81—0
2014-09-26$19.81—0
2014-09-25$19.81—0
2014-09-24$19.81—0
2014-09-23$19.81—0
2014-09-22$19.81—0
2014-09-19$19.81—0
2014-09-18$19.81—0
2014-09-17$19.81—0
2014-09-16$19.81—0
2014-09-15$19.81—0
2014-09-12$19.81—0
2014-09-11$19.81—0
2014-09-10$19.81—0
2014-09-09$19.81—0
2014-09-08$19.81—0
2014-09-05$19.81—0
2014-09-04$19.81—0
2014-09-03$19.81—0
2014-09-02$19.81—0
2014-08-29$19.81—0
2014-08-28$19.81—0
2014-08-27$19.81—0
2014-08-26$19.81—0
2014-08-25$19.81—0
2014-08-22$19.81—0
2014-08-21$19.81—0
2014-08-20$19.81—0
2014-08-19$19.81—0
2014-08-18$19.81—0
2014-08-15$19.81—0
2014-08-14$19.81—0
2014-08-13$19.81—0
2014-08-12$19.81—0
2014-08-11$19.81—0
2014-08-08$19.81—0
2014-08-07$19.81—0
2014-08-06$19.81—0
2014-08-05$19.81—0
2014-08-04$19.81—0
2014-08-01$19.81—0
2014-07-31$19.81—0
2014-07-30$19.81—0
2014-07-29$19.81—0
2014-07-28$19.81—0
2014-07-25$19.81—0
2014-07-24$19.81—0
2014-07-23$19.81—0
2014-07-22$19.81—0
2014-07-21$19.81—0
2014-07-18$19.81—0
2014-07-17$19.81—0
2014-07-16$19.81—0
2014-07-15$19.81—0
2014-07-14$19.81—0
2014-07-11$19.81—0
2014-07-10$19.81—0
2014-07-09$19.81—0
2014-07-08$19.81—0
2014-07-07$19.81—0
2014-07-03$19.81—0
2014-07-02$19.81—0
2014-07-01$19.81—0
2014-06-30$19.81—0
2014-06-27$19.81—0
2014-06-26$19.81—0
2014-06-25$19.81—0
2014-06-24$19.81—0
2014-06-23$19.81—0
2014-06-20$19.81—0
2014-06-19$19.81—0
2014-06-18$19.81—0
2014-06-17$19.81—0
2014-06-16$19.81—0
2014-06-13$19.81—0
2014-06-12$19.81—0
2014-06-11$19.81—0
2014-06-10$19.81—0
2014-06-09$19.81—0
2014-06-06$19.81—0
2014-06-05$19.81—0
2014-06-04$19.81—0
2014-06-03$19.81—0
2014-06-02$19.81—0
2014-05-30$19.81—0
2014-05-29$19.81—0
2014-05-28$19.81—0
2014-05-27$19.81—0
2014-05-23$19.81—0
2014-05-22$19.81—0
2014-05-21$19.81—0
2014-05-20$19.81—0
2014-05-19$19.81—0
2014-05-16$19.81—0
2014-05-15$19.81—0
2014-05-14$19.81—0
2014-05-13$19.81—0
2014-05-12$19.81—0
2014-05-09$19.81—0
2014-05-08$19.81—0
2014-05-07$19.81—0
2014-05-06$19.81—0
2014-05-05$19.81—0
2014-05-02$19.81—0
2014-05-01$19.81—0
2014-04-30$19.81—0
2014-04-29$19.81—0
2014-04-28$19.81—0
2014-04-25$19.81—0
2014-04-24$19.81—0
2014-04-23$19.81—0
2014-04-22$19.81—0
2014-04-21$19.81—0
2014-04-17$19.81—0
2014-04-16$19.81—0
2014-04-15$19.81—0
2014-04-14$19.81—0
2014-04-11$19.81—0
2014-04-10$19.81—0
2014-04-09$19.81—0
2014-04-08$19.81—0
2014-04-07$19.81—0
2014-04-04$19.81—0
2014-04-03$19.81—0
2014-04-02$19.81—0
2014-04-01$19.81—0
2014-03-31$19.81—0
2014-03-28$19.81—0
2014-03-27$19.81—0
2014-03-26$19.81—0
2014-03-25$19.81—0
2014-03-24$19.81—0
2014-03-21$19.81—0
2014-03-20$19.81—0
2014-03-19$19.81—0
2014-03-18$19.81—0
2014-03-17$19.81—0
2014-03-14$19.81—0
2014-03-13$19.81—0
2014-03-12$19.81—0
2014-03-11$19.81—0
2014-03-10$19.81—0
2014-03-07$19.81—0
2014-03-06$19.81—0
2014-03-05$19.81—0
2014-03-04$19.81—0
2014-03-03$19.81—0
2014-02-28$19.81—0
2014-02-27$19.81—0
2014-02-26$19.81—0
2014-02-25$19.81—0
2014-02-24$19.81—0
2014-02-21$19.81—0
2014-02-20$19.81—0
2014-02-19$19.81—0
2014-02-18$19.81—0
2014-02-14$19.81—0
2014-02-13$19.81—0
2014-02-12$19.81—0
2014-02-11$19.81—0
2014-02-10$19.81—0
2014-02-07$19.81—0
2014-02-06$19.81—0
2014-02-05$19.81—0
2014-02-04$19.81—0
2014-02-03$19.81—0
2014-01-31$19.81—0
2014-01-30$19.81—0
2014-01-29$19.81—0
2014-01-28$19.81—0
2014-01-27$19.81—0
2014-01-24$19.81—0
2014-01-23$19.81—0
2014-01-22$19.81—0
2014-01-21$19.81—0
2014-01-17$19.81—0
2014-01-16$19.81—0
2014-01-15$19.81—0
2014-01-14$19.81—0
2014-01-13$19.81—0
2014-01-10$19.81—0
2014-01-09$19.81—0
2014-01-08$19.81—0
2014-01-07$19.81—0
2014-01-06$19.81—0
2014-01-03$19.81—0
2014-01-02$19.81—0