Tohokushinsha Film Corporation (TYO:2329)
Japan · Delayed Price · Currency is JPY 533.00
-8.00 (-1.48%)
Jun 3, 2026, 3:30 PM JST
Tohokushinsha Film Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 543.00 | 543.00 | 530.00 | 533.00 | 533.00 | -1.48% | 64,600 |
| Jun 2, 2026 | 540.00 | 542.00 | 534.00 | 541.00 | 541.00 | 0.19% | 29,700 |
| Jun 1, 2026 | 550.00 | 550.00 | 538.00 | 540.00 | 540.00 | -1.82% | 103,000 |
| May 29, 2026 | 550.00 | 557.00 | 548.00 | 550.00 | 550.00 | 0.18% | 39,400 |
| May 28, 2026 | 550.00 | 551.00 | 545.00 | 549.00 | 549.00 | -1.44% | 54,300 |
| May 27, 2026 | 551.00 | 557.00 | 544.00 | 557.00 | 557.00 | 0.91% | 54,800 |
| May 26, 2026 | 562.00 | 562.00 | 552.00 | 552.00 | 552.00 | -0.36% | 28,000 |
| May 25, 2026 | 564.00 | 564.00 | 552.00 | 554.00 | 554.00 | -1.25% | 47,000 |
| May 22, 2026 | 565.00 | 565.00 | 558.00 | 561.00 | 561.00 | -0.53% | 29,600 |
| May 21, 2026 | 566.00 | 569.00 | 545.00 | 564.00 | 564.00 | -1.05% | 136,800 |
| May 20, 2026 | 597.00 | 597.00 | 565.00 | 570.00 | 570.00 | -4.68% | 135,000 |
| May 19, 2026 | 596.00 | 600.00 | 596.00 | 598.00 | 598.00 | -0.33% | 10,200 |
| May 18, 2026 | 601.00 | 601.00 | 594.00 | 600.00 | 600.00 | -1.32% | 38,700 |
| May 15, 2026 | 606.00 | 609.00 | 605.00 | 608.00 | 608.00 | 0.16% | 35,000 |
| May 14, 2026 | 608.00 | 608.00 | 602.00 | 607.00 | 607.00 | -0.16% | 15,400 |
| May 13, 2026 | 600.00 | 608.00 | 598.00 | 608.00 | 608.00 | 1.67% | 26,100 |
| May 12, 2026 | 601.00 | 601.00 | 596.00 | 598.00 | 598.00 | 0.17% | 13,900 |
| May 11, 2026 | 598.00 | 600.00 | 596.00 | 597.00 | 597.00 | -0.17% | 24,300 |
| May 8, 2026 | 598.00 | 599.00 | 596.00 | 598.00 | 598.00 | -0.33% | 40,000 |
| May 7, 2026 | 606.00 | 607.00 | 598.00 | 600.00 | 600.00 | -0.17% | 67,900 |
| May 1, 2026 | 600.00 | 601.00 | 597.00 | 601.00 | 601.00 | 0.17% | 44,200 |
| Apr 30, 2026 | 603.00 | 603.00 | 600.00 | 600.00 | 600.00 | -0.50% | 12,200 |
| Apr 28, 2026 | 603.00 | 603.00 | 600.00 | 603.00 | 603.00 | - | 26,100 |
| Apr 27, 2026 | 603.00 | 605.00 | 601.00 | 603.00 | 603.00 | - | 29,300 |
| Apr 24, 2026 | 601.00 | 604.00 | 599.00 | 603.00 | 603.00 | 0.33% | 23,500 |
| Apr 23, 2026 | 602.00 | 602.00 | 599.00 | 601.00 | 601.00 | -0.17% | 79,200 |
| Apr 22, 2026 | 608.00 | 608.00 | 602.00 | 602.00 | 602.00 | -0.99% | 65,300 |
| Apr 21, 2026 | 605.00 | 608.00 | 604.00 | 608.00 | 608.00 | - | 47,700 |
| Apr 20, 2026 | 608.00 | 608.00 | 605.00 | 608.00 | 608.00 | 0.16% | 25,600 |
| Apr 17, 2026 | 605.00 | 607.00 | 602.00 | 607.00 | 607.00 | 0.50% | 54,100 |
| Apr 16, 2026 | 606.00 | 609.00 | 604.00 | 604.00 | 604.00 | -0.17% | 41,800 |
| Apr 15, 2026 | 609.00 | 609.00 | 604.00 | 605.00 | 605.00 | -0.82% | 61,600 |
| Apr 14, 2026 | 618.00 | 618.00 | 610.00 | 610.00 | 610.00 | -0.49% | 24,700 |
| Apr 13, 2026 | 611.00 | 617.00 | 608.00 | 613.00 | 613.00 | 0.33% | 28,800 |
| Apr 10, 2026 | 621.00 | 622.00 | 611.00 | 611.00 | 611.00 | -1.61% | 36,900 |
| Apr 9, 2026 | 623.00 | 629.00 | 621.00 | 621.00 | 621.00 | -0.64% | 13,200 |
| Apr 8, 2026 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 0.81% | 11,500 |
| Apr 7, 2026 | 621.00 | 626.00 | 618.00 | 620.00 | 620.00 | -0.80% | 36,400 |
| Apr 6, 2026 | 619.00 | 625.00 | 619.00 | 625.00 | 625.00 | 0.97% | 8,100 |
| Apr 3, 2026 | 623.00 | 624.00 | 617.00 | 619.00 | 619.00 | 0.16% | 27,900 |
| Apr 2, 2026 | 622.00 | 625.00 | 612.00 | 618.00 | 618.00 | - | 25,800 |
| Apr 1, 2026 | 620.00 | 622.00 | 616.00 | 618.00 | 618.00 | 0.65% | 19,100 |
| Mar 31, 2026 | 614.00 | 620.00 | 612.00 | 614.00 | 614.00 | - | 35,300 |
| Mar 30, 2026 | 619.00 | 620.00 | 613.00 | 614.00 | 614.00 | -2.27% | 48,500 |
| Mar 27, 2026 | 632.00 | 640.00 | 630.00 | 635.00 | 628.23 | 1.11% | 38,000 |
| Mar 26, 2026 | 626.00 | 632.00 | 626.00 | 628.00 | 621.30 | - | 30,100 |
| Mar 25, 2026 | 630.00 | 635.00 | 622.00 | 628.00 | 621.30 | 0.48% | 75,400 |
| Mar 24, 2026 | 620.00 | 629.00 | 620.00 | 625.00 | 618.34 | 0.48% | 44,900 |
| Mar 23, 2026 | 634.00 | 634.00 | 619.00 | 622.00 | 615.37 | -2.20% | 58,400 |
| Mar 19, 2026 | 641.00 | 643.00 | 634.00 | 636.00 | 629.22 | -1.40% | 64,000 |