Tohokushinsha Film Corporation (TYO:2329)
Japan · Delayed Price · Currency is JPY 638.00
-14.00 (-2.15%)
At close: Feb 16, 2026
Tohokushinsha Film Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 658.00 | 660.00 | 650.00 | 656.00 | 656.00 | 0.61% | 31,300 |
| Jan 9, 2026 | 647.00 | 654.00 | 646.00 | 652.00 | 652.00 | 0.93% | 22,200 |
| Jan 8, 2026 | 652.00 | 653.00 | 639.00 | 646.00 | 646.00 | -0.62% | 45,500 |
| Jan 7, 2026 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.72% | 23,300 |
| Jan 6, 2026 | 637.00 | 643.00 | 637.00 | 639.00 | 639.00 | 0.63% | 13,200 |
| Jan 5, 2026 | 654.00 | 654.00 | 634.00 | 635.00 | 635.00 | -0.47% | 66,800 |
| Dec 30, 2025 | 645.00 | 645.00 | 637.00 | 638.00 | 638.00 | -1.09% | 19,800 |
| Dec 29, 2025 | 637.00 | 649.00 | 636.00 | 645.00 | 645.00 | - | 59,300 |
| Dec 26, 2025 | 655.00 | 655.00 | 640.00 | 645.00 | 638.24 | -1.07% | 51,300 |
| Dec 25, 2025 | 653.00 | 655.00 | 643.00 | 652.00 | 645.17 | 0.31% | 39,000 |
| Dec 24, 2025 | 647.00 | 657.00 | 640.00 | 650.00 | 643.19 | 0.46% | 21,500 |
| Dec 23, 2025 | 643.00 | 650.00 | 638.00 | 647.00 | 640.22 | 1.41% | 31,400 |
| Dec 22, 2025 | 643.00 | 648.00 | 634.00 | 638.00 | 631.31 | 0.16% | 46,600 |
| Dec 19, 2025 | 630.00 | 638.00 | 628.00 | 637.00 | 630.32 | 1.76% | 15,500 |
| Dec 18, 2025 | 633.00 | 633.00 | 623.00 | 626.00 | 619.44 | -1.11% | 46,100 |
| Dec 17, 2025 | 643.00 | 643.00 | 627.00 | 633.00 | 626.37 | -0.31% | 47,800 |
| Dec 16, 2025 | 699.00 | 699.00 | 629.00 | 635.00 | 628.34 | 1.11% | 120,700 |
| Dec 15, 2025 | 620.00 | 629.00 | 618.00 | 628.00 | 621.42 | 1.62% | 36,300 |
| Dec 12, 2025 | 629.00 | 629.00 | 618.00 | 618.00 | 611.52 | -0.96% | 39,200 |
| Dec 11, 2025 | 638.00 | 638.00 | 617.00 | 624.00 | 617.46 | -2.19% | 50,500 |
| Dec 10, 2025 | 630.00 | 638.00 | 630.00 | 638.00 | 631.31 | 1.27% | 13,200 |
| Dec 9, 2025 | 642.00 | 650.00 | 626.00 | 630.00 | 623.40 | -1.41% | 35,800 |
| Dec 8, 2025 | 641.00 | 644.00 | 632.00 | 639.00 | 632.30 | -0.31% | 25,000 |
| Dec 5, 2025 | 641.00 | 642.00 | 637.00 | 641.00 | 634.28 | - | 10,400 |
| Dec 4, 2025 | 639.00 | 644.00 | 636.00 | 641.00 | 634.28 | 0.31% | 23,000 |
| Dec 3, 2025 | 653.00 | 653.00 | 639.00 | 639.00 | 632.30 | -0.78% | 28,100 |
| Dec 2, 2025 | 656.00 | 656.00 | 643.00 | 644.00 | 637.25 | -1.98% | 26,500 |