Tohokushinsha Film Corporation (TYO:2329)
Japan · Delayed Price · Currency is JPY 469.00
-4.00 (-0.85%)
Oct 8, 2026, 3:30 PM JST
Tohokushinsha Film Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 470.00 | 471.00 | 466.00 | 469.00 | 469.00 | -0.85% | 166,700 |
| Oct 7, 2026 | 471.00 | 475.00 | 469.00 | 473.00 | 473.00 | -0.42% | 155,900 |
| Oct 6, 2026 | 478.00 | 480.00 | 473.00 | 475.00 | 475.00 | -0.84% | 165,100 |
| Oct 5, 2026 | 487.00 | 487.00 | 477.00 | 479.00 | 479.00 | -1.64% | 261,500 |
| Oct 2, 2026 | 494.00 | 494.00 | 482.00 | 487.00 | 487.00 | -0.61% | 188,200 |
| Oct 1, 2026 | 490.00 | 490.00 | 486.00 | 490.00 | 490.00 | - | 57,500 |
| Sep 30, 2026 | 488.00 | 491.00 | 488.00 | 490.00 | 490.00 | 0.41% | 23,800 |
| Sep 29, 2026 | 491.00 | 491.00 | 486.00 | 488.00 | 488.00 | -0.25% | 166,700 |
| Sep 28, 2026 | 500.00 | 500.00 | 493.00 | 496.00 | 489.23 | -0.40% | 224,400 |
| Sep 25, 2026 | 502.00 | 502.00 | 498.00 | 498.00 | 491.20 | -0.40% | 74,600 |
| Sep 24, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 493.18 | -0.79% | 64,000 |
| Sep 18, 2026 | 501.00 | 506.00 | 501.00 | 504.00 | 497.12 | 0.40% | 43,200 |
| Sep 17, 2026 | 501.00 | 504.00 | 501.00 | 502.00 | 495.15 | 0.40% | 38,200 |
| Sep 16, 2026 | 506.00 | 506.00 | 499.00 | 500.00 | 493.18 | - | 81,100 |
| Sep 15, 2026 | 497.00 | 500.00 | 497.00 | 500.00 | 493.18 | 0.60% | 39,000 |
| Sep 14, 2026 | 496.00 | 499.00 | 495.00 | 497.00 | 490.22 | 0.40% | 32,900 |
| Sep 11, 2026 | 495.00 | 495.00 | 492.00 | 495.00 | 488.24 | - | 46,400 |
| Sep 10, 2026 | 492.00 | 497.00 | 492.00 | 495.00 | 488.24 | 0.20% | 59,800 |
| Sep 9, 2026 | 496.00 | 496.00 | 492.00 | 494.00 | 487.26 | -0.80% | 91,600 |
| Sep 8, 2026 | 498.00 | 500.00 | 497.00 | 498.00 | 491.20 | -0.40% | 46,000 |
| Sep 7, 2026 | 500.00 | 501.00 | 498.00 | 500.00 | 493.18 | -0.20% | 61,500 |
| Sep 4, 2026 | 502.00 | 503.00 | 501.00 | 501.00 | 494.16 | -0.20% | 32,600 |
| Sep 3, 2026 | 501.00 | 504.00 | 500.00 | 502.00 | 495.15 | -0.20% | 46,800 |
| Sep 2, 2026 | 505.00 | 505.00 | 500.00 | 503.00 | 496.13 | -0.40% | 73,400 |
| Sep 1, 2026 | 514.00 | 514.00 | 504.00 | 505.00 | 498.11 | -1.94% | 138,000 |
| Aug 31, 2026 | 523.00 | 527.00 | 515.00 | 515.00 | 507.97 | 0.39% | 216,100 |
| Aug 28, 2026 | 513.00 | 522.00 | 512.00 | 513.00 | 506.00 | - | 98,900 |
| Aug 27, 2026 | 507.00 | 513.00 | 506.00 | 513.00 | 506.00 | 1.38% | 140,100 |
| Aug 26, 2026 | 505.00 | 510.00 | 505.00 | 506.00 | 499.09 | 0.80% | 172,300 |
| Aug 25, 2026 | 495.00 | 505.00 | 495.00 | 502.00 | 495.15 | 1.83% | 249,700 |
| Aug 24, 2026 | 491.00 | 496.00 | 490.00 | 493.00 | 486.27 | 1.02% | 141,000 |
| Aug 21, 2026 | 486.00 | 490.00 | 484.00 | 488.00 | 481.34 | 0.62% | 100,800 |
| Aug 20, 2026 | 475.00 | 488.00 | 469.00 | 485.00 | 478.38 | 1.89% | 325,400 |
| Aug 19, 2026 | 488.00 | 488.00 | 476.00 | 476.00 | 469.50 | -2.86% | 441,200 |
| Aug 18, 2026 | 489.00 | 492.00 | 485.00 | 490.00 | 483.31 | 0.41% | 212,800 |
| Aug 17, 2026 | 490.00 | 492.00 | 482.00 | 488.00 | 481.34 | -0.41% | 470,200 |
| Aug 14, 2026 | 499.00 | 499.00 | 485.00 | 490.00 | 483.31 | -1.80% | 829,500 |
| Aug 13, 2026 | 500.00 | 501.00 | 499.00 | 499.00 | 492.19 | -0.20% | 60,000 |
| Aug 12, 2026 | 501.00 | 501.00 | 499.00 | 500.00 | 493.18 | 0.20% | 70,400 |
| Aug 10, 2026 | 500.00 | 501.00 | 499.00 | 499.00 | 492.19 | -0.20% | 120,000 |
| Aug 7, 2026 | 501.00 | 503.00 | 499.00 | 500.00 | 493.18 | - | 72,200 |
| Aug 6, 2026 | 500.00 | 500.00 | 499.00 | 500.00 | 493.18 | - | 38,500 |
| Aug 5, 2026 | 500.00 | 500.00 | 499.00 | 500.00 | 493.18 | 0.20% | 24,100 |
| Aug 4, 2026 | 500.00 | 500.00 | 499.00 | 499.00 | 492.19 | -0.20% | 33,800 |
| Aug 3, 2026 | 501.00 | 501.00 | 497.00 | 500.00 | 493.18 | 0.40% | 105,200 |
| Jul 31, 2026 | 500.00 | 500.00 | 498.00 | 498.00 | 491.20 | - | 70,600 |
| Jul 30, 2026 | 499.00 | 500.00 | 498.00 | 498.00 | 491.20 | -0.20% | 31,000 |
| Jul 29, 2026 | 499.00 | 500.00 | 498.00 | 499.00 | 492.19 | -0.20% | 25,500 |
| Jul 28, 2026 | 500.00 | 500.00 | 498.00 | 500.00 | 493.18 | - | 91,900 |
| Jul 27, 2026 | 500.00 | 501.00 | 499.00 | 500.00 | 493.18 | 0.20% | 53,600 |