Toei Company, Ltd. (TYO:9605)
Japan · Delayed Price · Currency is JPY 5,550.00
-180.00 (-3.14%)
Feb 16, 2026, 3:30 PM JST
Toei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5,830.00 | 5,880.00 | 5,640.00 | 5,730.00 | 5,730.00 | -0.35% | 72,500 |
| Feb 12, 2026 | 5,840.00 | 5,870.00 | 5,740.00 | 5,750.00 | 5,750.00 | -1.71% | 92,500 |
| Feb 10, 2026 | 5,770.00 | 5,880.00 | 5,760.00 | 5,850.00 | 5,850.00 | 2.09% | 76,100 |
| Feb 9, 2026 | 5,700.00 | 5,770.00 | 5,630.00 | 5,730.00 | 5,730.00 | 2.32% | 97,300 |
| Feb 6, 2026 | 5,600.00 | 5,620.00 | 5,530.00 | 5,600.00 | 5,600.00 | -0.18% | 79,200 |
| Feb 5, 2026 | 5,650.00 | 5,670.00 | 5,610.00 | 5,610.00 | 5,610.00 | - | 85,000 |
| Feb 4, 2026 | 5,600.00 | 5,630.00 | 5,520.00 | 5,610.00 | 5,610.00 | 0.18% | 119,000 |
| Feb 3, 2026 | 5,610.00 | 5,640.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.36% | 134,400 |
| Feb 2, 2026 | 5,620.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,620.00 | - | 84,300 |
| Jan 30, 2026 | 5,620.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,620.00 | - | 71,800 |
| Jan 29, 2026 | 5,600.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.36% | 62,900 |
| Jan 28, 2026 | 5,600.00 | 5,630.00 | 5,560.00 | 5,600.00 | 5,600.00 | - | 67,900 |
| Jan 27, 2026 | 5,600.00 | 5,770.00 | 5,590.00 | 5,600.00 | 5,600.00 | -0.36% | 89,100 |
| Jan 26, 2026 | 5,620.00 | 5,670.00 | 5,590.00 | 5,620.00 | 5,620.00 | -0.35% | 52,800 |
| Jan 23, 2026 | 5,620.00 | 5,690.00 | 5,620.00 | 5,640.00 | 5,640.00 | 0.71% | 48,700 |
| Jan 22, 2026 | 5,550.00 | 5,620.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.90% | 61,500 |
| Jan 21, 2026 | 5,560.00 | 5,610.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.54% | 63,300 |
| Jan 20, 2026 | 5,590.00 | 5,620.00 | 5,570.00 | 5,580.00 | 5,580.00 | -0.18% | 40,400 |
| Jan 19, 2026 | 5,600.00 | 5,620.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.18% | 68,500 |
| Jan 16, 2026 | 5,600.00 | 5,650.00 | 5,560.00 | 5,600.00 | 5,600.00 | - | 43,000 |
| Jan 15, 2026 | 5,550.00 | 5,680.00 | 5,550.00 | 5,600.00 | 5,600.00 | 1.08% | 60,500 |
| Jan 14, 2026 | 5,550.00 | 5,590.00 | 5,480.00 | 5,540.00 | 5,540.00 | - | 66,900 |
| Jan 13, 2026 | 5,690.00 | 5,700.00 | 5,540.00 | 5,540.00 | 5,540.00 | -2.64% | 115,900 |
| Jan 9, 2026 | 5,630.00 | 5,810.00 | 5,610.00 | 5,690.00 | 5,690.00 | 1.43% | 130,300 |
| Jan 8, 2026 | 5,600.00 | 5,650.00 | 5,580.00 | 5,610.00 | 5,610.00 | 0.18% | 52,200 |
| Jan 7, 2026 | 5,490.00 | 5,600.00 | 5,470.00 | 5,600.00 | 5,600.00 | 2.19% | 59,600 |
| Jan 6, 2026 | 5,500.00 | 5,550.00 | 5,470.00 | 5,480.00 | 5,480.00 | 0.37% | 62,000 |
| Jan 5, 2026 | 5,420.00 | 5,510.00 | 5,420.00 | 5,460.00 | 5,460.00 | - | 85,400 |
| Dec 30, 2025 | 5,480.00 | 5,510.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.36% | 60,900 |
| Dec 29, 2025 | 5,480.00 | 5,530.00 | 5,460.00 | 5,480.00 | 5,480.00 | -0.54% | 59,900 |
| Dec 26, 2025 | 5,540.00 | 5,540.00 | 5,480.00 | 5,510.00 | 5,510.00 | 0.18% | 52,900 |
| Dec 25, 2025 | 5,560.00 | 5,560.00 | 5,480.00 | 5,500.00 | 5,500.00 | -0.18% | 59,300 |
| Dec 24, 2025 | 5,510.00 | 5,510.00 | 5,460.00 | 5,510.00 | 5,510.00 | -0.18% | 72,100 |
| Dec 23, 2025 | 5,450.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,520.00 | 1.28% | 82,600 |
| Dec 22, 2025 | 5,600.00 | 5,600.00 | 5,390.00 | 5,450.00 | 5,450.00 | -1.27% | 116,300 |
| Dec 19, 2025 | 5,510.00 | 5,570.00 | 5,470.00 | 5,520.00 | 5,520.00 | 0.18% | 98,400 |
| Dec 18, 2025 | 5,440.00 | 5,540.00 | 5,350.00 | 5,510.00 | 5,510.00 | 0.73% | 425,300 |
| Dec 17, 2025 | 5,530.00 | 5,600.00 | 5,440.00 | 5,470.00 | 5,470.00 | -2.15% | 79,700 |
| Dec 16, 2025 | 5,660.00 | 5,670.00 | 5,530.00 | 5,590.00 | 5,590.00 | -2.61% | 120,700 |
| Dec 15, 2025 | 5,680.00 | 5,830.00 | 5,630.00 | 5,740.00 | 5,740.00 | 1.59% | 56,100 |
| Dec 12, 2025 | 5,740.00 | 5,780.00 | 5,610.00 | 5,650.00 | 5,650.00 | 0.71% | 63,800 |
| Dec 11, 2025 | 5,690.00 | 5,710.00 | 5,590.00 | 5,610.00 | 5,610.00 | -0.18% | 52,100 |
| Dec 10, 2025 | 5,670.00 | 5,690.00 | 5,620.00 | 5,620.00 | 5,620.00 | -0.88% | 38,700 |
| Dec 9, 2025 | 5,690.00 | 5,730.00 | 5,640.00 | 5,670.00 | 5,670.00 | -0.87% | 43,500 |
| Dec 8, 2025 | 5,740.00 | 5,760.00 | 5,670.00 | 5,720.00 | 5,720.00 | 1.06% | 50,500 |
| Dec 5, 2025 | 5,680.00 | 5,710.00 | 5,620.00 | 5,660.00 | 5,660.00 | -0.53% | 53,500 |
| Dec 4, 2025 | 5,640.00 | 5,710.00 | 5,630.00 | 5,690.00 | 5,690.00 | 1.79% | 50,600 |
| Dec 3, 2025 | 5,710.00 | 5,740.00 | 5,560.00 | 5,590.00 | 5,590.00 | -2.27% | 79,100 |
| Dec 2, 2025 | 5,760.00 | 5,810.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.87% | 47,500 |
| Dec 1, 2025 | 5,780.00 | 5,840.00 | 5,760.00 | 5,770.00 | 5,770.00 | -0.17% | 62,700 |