Tohokushinsha Film Corporation (TYO:2329)
Japan · Delayed Price · Currency is JPY 635.00
+7.00 (1.11%)
At close: Mar 27, 2026
Tohokushinsha Film Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 632.00 | 640.00 | 630.00 | 635.00 | 635.00 | 1.11% | 38,000 |
| Mar 26, 2026 | 626.00 | 632.00 | 626.00 | 628.00 | 628.00 | - | 30,100 |
| Mar 25, 2026 | 630.00 | 635.00 | 622.00 | 628.00 | 628.00 | 0.48% | 75,400 |
| Mar 24, 2026 | 620.00 | 629.00 | 620.00 | 625.00 | 625.00 | 0.48% | 44,900 |
| Mar 23, 2026 | 634.00 | 634.00 | 619.00 | 622.00 | 622.00 | -2.20% | 58,400 |
| Mar 19, 2026 | 641.00 | 643.00 | 634.00 | 636.00 | 636.00 | -1.40% | 64,000 |
| Mar 18, 2026 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | -0.31% | 68,000 |
| Mar 17, 2026 | 657.00 | 665.00 | 644.00 | 647.00 | 647.00 | -1.67% | 73,100 |
| Mar 16, 2026 | 655.00 | 661.00 | 650.00 | 658.00 | 658.00 | 1.23% | 33,400 |
| Mar 13, 2026 | 650.00 | 652.00 | 648.00 | 650.00 | 650.00 | -0.15% | 33,400 |
| Mar 12, 2026 | 650.00 | 655.00 | 649.00 | 651.00 | 651.00 | 0.15% | 57,800 |
| Mar 11, 2026 | 652.00 | 660.00 | 648.00 | 650.00 | 650.00 | - | 84,900 |
| Mar 10, 2026 | 652.00 | 658.00 | 645.00 | 650.00 | 650.00 | - | 78,800 |
| Mar 9, 2026 | 644.00 | 652.00 | 637.00 | 650.00 | 650.00 | - | 61,800 |
| Mar 6, 2026 | 646.00 | 656.00 | 645.00 | 650.00 | 650.00 | - | 59,500 |
| Mar 5, 2026 | 650.00 | 656.00 | 647.00 | 650.00 | 650.00 | 1.25% | 46,300 |
| Mar 4, 2026 | 647.00 | 658.00 | 638.00 | 642.00 | 642.00 | -1.68% | 117,800 |
| Mar 3, 2026 | 654.00 | 668.00 | 644.00 | 653.00 | 653.00 | 1.08% | 159,600 |
| Mar 2, 2026 | 646.00 | 660.00 | 641.00 | 646.00 | 646.00 | - | 186,900 |
| Feb 27, 2026 | 649.00 | 649.00 | 644.00 | 646.00 | 646.00 | -0.62% | 55,600 |
| Feb 26, 2026 | 651.00 | 655.00 | 648.00 | 650.00 | 650.00 | 0.31% | 122,100 |
| Feb 25, 2026 | 652.00 | 661.00 | 644.00 | 648.00 | 648.00 | 0.15% | 124,000 |
| Feb 24, 2026 | 650.00 | 650.00 | 644.00 | 647.00 | 647.00 | -0.46% | 20,200 |
| Feb 20, 2026 | 644.00 | 654.00 | 640.00 | 650.00 | 650.00 | 1.09% | 26,900 |
| Feb 19, 2026 | 642.00 | 651.00 | 640.00 | 643.00 | 643.00 | 0.47% | 75,400 |
| Feb 18, 2026 | 644.00 | 644.00 | 632.00 | 640.00 | 640.00 | 0.31% | 23,200 |
| Feb 17, 2026 | 647.00 | 647.00 | 638.00 | 638.00 | 638.00 | - | 31,700 |
| Feb 16, 2026 | 650.00 | 650.00 | 638.00 | 638.00 | 638.00 | -2.15% | 67,600 |
| Feb 13, 2026 | 643.00 | 652.00 | 641.00 | 652.00 | 652.00 | 1.40% | 30,700 |
| Feb 12, 2026 | 644.00 | 649.00 | 640.00 | 643.00 | 643.00 | - | 32,200 |
| Feb 10, 2026 | 640.00 | 649.00 | 620.00 | 643.00 | 643.00 | 0.47% | 37,900 |
| Feb 9, 2026 | 646.00 | 646.00 | 640.00 | 640.00 | 640.00 | -0.62% | 23,600 |
| Feb 6, 2026 | 649.00 | 649.00 | 639.00 | 644.00 | 644.00 | -0.46% | 12,100 |
| Feb 5, 2026 | 648.00 | 648.00 | 642.00 | 647.00 | 647.00 | 0.78% | 8,300 |
| Feb 4, 2026 | 642.00 | 645.00 | 639.00 | 642.00 | 642.00 | - | 9,000 |
| Feb 3, 2026 | 650.00 | 650.00 | 642.00 | 642.00 | 642.00 | - | 19,400 |
| Feb 2, 2026 | 641.00 | 643.00 | 636.00 | 642.00 | 642.00 | 1.10% | 12,600 |
| Jan 30, 2026 | 633.00 | 638.00 | 630.00 | 635.00 | 635.00 | 0.32% | 17,300 |
| Jan 29, 2026 | 642.00 | 642.00 | 632.00 | 633.00 | 633.00 | -0.63% | 17,600 |
| Jan 28, 2026 | 642.00 | 643.00 | 637.00 | 637.00 | 637.00 | -0.78% | 22,400 |
| Jan 27, 2026 | 645.00 | 645.00 | 640.00 | 642.00 | 642.00 | -0.47% | 15,800 |
| Jan 26, 2026 | 647.00 | 648.00 | 643.00 | 645.00 | 645.00 | -0.77% | 16,900 |
| Jan 23, 2026 | 647.00 | 651.00 | 647.00 | 650.00 | 650.00 | 0.15% | 26,800 |
| Jan 22, 2026 | 648.00 | 652.00 | 648.00 | 649.00 | 649.00 | 0.31% | 38,400 |
| Jan 21, 2026 | 650.00 | 653.00 | 646.00 | 647.00 | 647.00 | -1.97% | 40,000 |
| Jan 20, 2026 | 664.00 | 664.00 | 655.00 | 660.00 | 660.00 | - | 16,100 |
| Jan 19, 2026 | 660.00 | 665.00 | 656.00 | 660.00 | 660.00 | - | 37,600 |
| Jan 16, 2026 | 658.00 | 660.00 | 651.00 | 660.00 | 660.00 | 1.07% | 14,600 |
| Jan 15, 2026 | 657.00 | 662.00 | 653.00 | 653.00 | 653.00 | -0.61% | 16,300 |
| Jan 14, 2026 | 658.00 | 663.00 | 652.00 | 657.00 | 657.00 | 0.15% | 42,300 |