Tohokushinsha Film Corporation (TYO:2329)
Japan · Delayed Price · Currency is JPY 506.00
+4.00 (0.80%)
Aug 26, 2026, 3:30 PM JST
Tohokushinsha Film Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 505.00 | 510.00 | 505.00 | 506.00 | 506.00 | 0.80% | 172,300 |
| Aug 25, 2026 | 495.00 | 505.00 | 495.00 | 502.00 | 502.00 | 1.83% | 249,700 |
| Aug 24, 2026 | 491.00 | 496.00 | 490.00 | 493.00 | 493.00 | 1.02% | 141,000 |
| Aug 21, 2026 | 486.00 | 490.00 | 484.00 | 488.00 | 488.00 | 0.62% | 100,800 |
| Aug 20, 2026 | 475.00 | 488.00 | 469.00 | 485.00 | 485.00 | 1.89% | 325,400 |
| Aug 19, 2026 | 488.00 | 488.00 | 476.00 | 476.00 | 476.00 | -2.86% | 441,200 |
| Aug 18, 2026 | 489.00 | 492.00 | 485.00 | 490.00 | 490.00 | 0.41% | 212,800 |
| Aug 17, 2026 | 490.00 | 492.00 | 482.00 | 488.00 | 488.00 | -0.41% | 470,200 |
| Aug 14, 2026 | 499.00 | 499.00 | 485.00 | 490.00 | 490.00 | -1.80% | 829,500 |
| Aug 13, 2026 | 500.00 | 501.00 | 499.00 | 499.00 | 499.00 | -0.20% | 60,000 |
| Aug 12, 2026 | 501.00 | 501.00 | 499.00 | 500.00 | 500.00 | 0.20% | 70,400 |
| Aug 10, 2026 | 500.00 | 501.00 | 499.00 | 499.00 | 499.00 | -0.20% | 120,000 |
| Aug 7, 2026 | 501.00 | 503.00 | 499.00 | 500.00 | 500.00 | - | 72,200 |
| Aug 6, 2026 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | - | 38,500 |
| Aug 5, 2026 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | 0.20% | 24,100 |
| Aug 4, 2026 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | -0.20% | 33,800 |
| Aug 3, 2026 | 501.00 | 501.00 | 497.00 | 500.00 | 500.00 | 0.40% | 105,200 |
| Jul 31, 2026 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | - | 70,600 |
| Jul 30, 2026 | 499.00 | 500.00 | 498.00 | 498.00 | 498.00 | -0.20% | 31,000 |
| Jul 29, 2026 | 499.00 | 500.00 | 498.00 | 499.00 | 499.00 | -0.20% | 25,500 |
| Jul 28, 2026 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | - | 91,900 |
| Jul 27, 2026 | 500.00 | 501.00 | 499.00 | 500.00 | 500.00 | 0.20% | 53,600 |
| Jul 24, 2026 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | -0.20% | 33,000 |
| Jul 23, 2026 | 500.00 | 501.00 | 499.00 | 500.00 | 500.00 | - | 87,500 |
| Jul 22, 2026 | 499.00 | 501.00 | 499.00 | 500.00 | 500.00 | 0.20% | 157,900 |
| Jul 21, 2026 | 500.00 | 500.00 | 498.00 | 499.00 | 499.00 | 0.20% | 16,400 |
| Jul 17, 2026 | 500.00 | 501.00 | 497.00 | 498.00 | 498.00 | -0.20% | 216,900 |
| Jul 16, 2026 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | - | 80,400 |
| Jul 15, 2026 | 500.00 | 502.00 | 499.00 | 499.00 | 499.00 | -0.20% | 223,500 |
| Jul 14, 2026 | 500.00 | 501.00 | 497.00 | 500.00 | 500.00 | 0.20% | 163,200 |
| Jul 13, 2026 | 500.00 | 501.00 | 498.00 | 499.00 | 499.00 | -0.20% | 118,600 |
| Jul 10, 2026 | 500.00 | 504.00 | 496.00 | 500.00 | 500.00 | - | 447,500 |
| Jul 9, 2026 | 515.00 | 515.00 | 498.00 | 500.00 | 500.00 | -3.85% | 546,600 |
| Jul 8, 2026 | 519.00 | 520.00 | 513.00 | 520.00 | 520.00 | - | 31,900 |
| Jul 7, 2026 | 519.00 | 520.00 | 516.00 | 520.00 | 520.00 | - | 37,900 |
| Jul 6, 2026 | 520.00 | 522.00 | 518.00 | 520.00 | 520.00 | - | 149,800 |
| Jul 3, 2026 | 519.00 | 522.00 | 517.00 | 520.00 | 520.00 | 0.19% | 64,000 |
| Jul 2, 2026 | 510.00 | 520.00 | 510.00 | 519.00 | 519.00 | 1.76% | 52,900 |
| Jul 1, 2026 | 520.00 | 520.00 | 508.00 | 510.00 | 510.00 | -1.92% | 89,900 |
| Jun 30, 2026 | 520.00 | 522.00 | 518.00 | 520.00 | 520.00 | - | 22,700 |
| Jun 29, 2026 | 520.00 | 525.00 | 513.00 | 520.00 | 520.00 | 1.32% | 83,400 |
| Jun 26, 2026 | 520.00 | 526.00 | 518.00 | 520.00 | 513.24 | - | 47,200 |
| Jun 25, 2026 | 520.00 | 520.00 | 517.00 | 520.00 | 513.24 | - | 25,100 |
| Jun 24, 2026 | 526.00 | 527.00 | 516.00 | 520.00 | 513.24 | -1.70% | 164,300 |
| Jun 23, 2026 | 535.00 | 535.00 | 526.00 | 529.00 | 522.12 | -0.38% | 22,800 |
| Jun 22, 2026 | 536.00 | 536.00 | 527.00 | 531.00 | 524.10 | -0.93% | 38,800 |
| Jun 19, 2026 | 540.00 | 540.00 | 526.00 | 536.00 | 529.03 | -0.19% | 39,400 |
| Jun 18, 2026 | 544.00 | 544.00 | 532.00 | 537.00 | 530.02 | 0.37% | 23,300 |
| Jun 17, 2026 | 537.00 | 542.00 | 533.00 | 535.00 | 528.05 | 0.75% | 28,400 |
| Jun 16, 2026 | 533.00 | 534.00 | 531.00 | 531.00 | 524.10 | -0.38% | 20,600 |