Toei Company, Ltd. (TYO:9605)
Japan flag Japan · Delayed Price · Currency is JPY
5,450.00
-60.00 (-1.09%)
Oct 24, 2025, 3:30 PM JST

Toei Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255,550.005,570.005,450.005,450.005,450.00-1.09%65,200
Oct 23, 20255,470.005,570.005,470.005,510.005,510.000.55%75,600
Oct 22, 20255,600.005,630.005,480.005,480.005,480.000.18%78,800
Oct 21, 20255,420.005,480.005,390.005,470.005,470.000.92%140,300
Oct 20, 20255,350.005,440.005,350.005,420.005,420.002.85%66,400
Oct 17, 20255,420.005,460.005,270.005,270.005,270.00-2.95%116,400
Oct 16, 20255,490.005,570.005,410.005,430.005,430.00-1.09%86,100
Oct 15, 20255,450.005,530.005,450.005,490.005,490.001.48%79,200
Oct 14, 20255,430.005,480.005,360.005,410.005,410.00-0.92%117,100
Oct 10, 20255,590.005,600.005,450.005,460.005,460.00-3.70%122,100
Oct 9, 20255,520.005,670.005,520.005,670.005,670.002.35%75,800
Oct 8, 20255,590.005,640.005,510.005,540.005,540.00-0.89%84,500
Oct 7, 20255,580.005,640.005,520.005,590.005,590.00-90,500
Oct 6, 20255,530.005,630.005,500.005,590.005,590.002.38%91,700
Oct 3, 20255,430.005,500.005,430.005,460.005,460.000.37%69,400
Oct 2, 20255,460.005,490.005,340.005,440.005,440.00-0.37%93,500
Oct 1, 20255,390.005,490.005,380.005,460.005,460.001.49%89,100
Sep 30, 20255,290.005,420.005,290.005,380.005,380.001.51%76,300
Sep 29, 20255,400.005,400.005,300.005,300.005,300.00-2.57%85,600
Sep 26, 20255,310.005,470.005,310.005,440.005,434.003.03%171,100
Sep 25, 20255,300.005,310.005,230.005,280.005,274.180.57%86,300
Sep 24, 20255,210.005,270.005,210.005,250.005,244.210.77%86,300
Sep 22, 20255,300.005,320.005,210.005,210.005,204.25-1.51%62,100
Sep 19, 20255,280.005,370.005,270.005,290.005,284.17-0.38%88,900
Sep 18, 20255,310.005,310.005,270.005,310.005,304.140.57%34,500
Sep 17, 20255,270.005,300.005,260.005,280.005,274.18-0.38%41,100
Sep 16, 20255,320.005,360.005,300.005,300.005,294.15-0.38%44,500
Sep 12, 20255,270.005,320.005,270.005,320.005,314.130.95%52,200
Sep 11, 20255,320.005,340.005,260.005,270.005,264.19-1.31%34,900
Sep 10, 20255,370.005,370.005,300.005,340.005,334.110.38%49,200
Sep 9, 20255,280.005,350.005,250.005,320.005,314.131.53%71,400
Sep 8, 20255,250.005,300.005,210.005,240.005,234.220.19%37,300
Sep 5, 20255,250.005,300.005,210.005,230.005,224.23-0.38%52,200
Sep 4, 20255,230.005,280.005,200.005,250.005,244.210.38%40,600
Sep 3, 20255,200.005,240.005,160.005,230.005,224.230.58%65,800
Sep 2, 20255,250.005,290.005,200.005,200.005,194.28-0.57%38,200
Sep 1, 20255,080.005,250.005,080.005,230.005,224.252.75%50,000
Aug 29, 20255,160.005,170.005,080.005,090.005,084.40-1.36%103,200
Aug 28, 20255,240.005,270.005,160.005,160.005,154.32-1.71%70,500
Aug 27, 20255,210.005,280.005,210.005,250.005,244.230.38%48,900
Aug 26, 20255,190.005,270.005,170.005,230.005,224.250.77%62,300
Aug 25, 20255,230.005,260.005,190.005,190.005,184.29-1.14%59,600
Aug 22, 20255,320.005,330.005,240.005,250.005,244.23-1.32%49,800
Aug 21, 20255,330.005,340.005,290.005,320.005,314.15-0.19%40,600
Aug 20, 20255,300.005,340.005,290.005,330.005,324.14-43,600
Aug 19, 20255,390.005,390.005,310.005,330.005,324.14-1.11%44,100
Aug 18, 20255,280.005,390.005,280.005,390.005,384.071.70%58,500
Aug 15, 20255,310.005,370.005,260.005,300.005,294.17-0.38%66,100
Aug 14, 20255,250.005,330.005,230.005,320.005,314.150.38%57,200
Aug 13, 20255,290.005,360.005,260.005,300.005,294.17-0.56%86,400