Toei Company, Ltd. (TYO:9605)
Japan · Delayed Price · Currency is JPY 5,460.00
+80.00 (1.49%)
Oct 1, 2025, 3:30 PM JST
Toei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5,290.00 | 5,420.00 | 5,290.00 | 5,380.00 | 5,380.00 | 1.51% | 76,300 |
| Sep 29, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.57% | 85,600 |
| Sep 26, 2025 | 5,310.00 | 5,470.00 | 5,310.00 | 5,440.00 | 5,434.00 | 3.03% | 171,100 |
| Sep 25, 2025 | 5,300.00 | 5,310.00 | 5,230.00 | 5,280.00 | 5,274.18 | 0.57% | 86,300 |
| Sep 24, 2025 | 5,210.00 | 5,270.00 | 5,210.00 | 5,250.00 | 5,244.21 | 0.77% | 86,300 |
| Sep 22, 2025 | 5,300.00 | 5,320.00 | 5,210.00 | 5,210.00 | 5,204.25 | -1.51% | 62,100 |
| Sep 19, 2025 | 5,280.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,284.17 | -0.38% | 88,900 |
| Sep 18, 2025 | 5,310.00 | 5,310.00 | 5,270.00 | 5,310.00 | 5,304.14 | 0.57% | 34,500 |
| Sep 17, 2025 | 5,270.00 | 5,300.00 | 5,260.00 | 5,280.00 | 5,274.18 | -0.38% | 41,100 |
| Sep 16, 2025 | 5,320.00 | 5,360.00 | 5,300.00 | 5,300.00 | 5,294.15 | -0.38% | 44,500 |
| Sep 12, 2025 | 5,270.00 | 5,320.00 | 5,270.00 | 5,320.00 | 5,314.13 | 0.95% | 52,200 |
| Sep 11, 2025 | 5,320.00 | 5,340.00 | 5,260.00 | 5,270.00 | 5,264.19 | -1.31% | 34,900 |
| Sep 10, 2025 | 5,370.00 | 5,370.00 | 5,300.00 | 5,340.00 | 5,334.11 | 0.38% | 49,200 |
| Sep 9, 2025 | 5,280.00 | 5,350.00 | 5,250.00 | 5,320.00 | 5,314.13 | 1.53% | 71,400 |
| Sep 8, 2025 | 5,250.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,234.22 | 0.19% | 37,300 |
| Sep 5, 2025 | 5,250.00 | 5,300.00 | 5,210.00 | 5,230.00 | 5,224.23 | -0.38% | 52,200 |
| Sep 4, 2025 | 5,230.00 | 5,280.00 | 5,200.00 | 5,250.00 | 5,244.21 | 0.38% | 40,600 |
| Sep 3, 2025 | 5,200.00 | 5,240.00 | 5,160.00 | 5,230.00 | 5,224.23 | 0.58% | 65,800 |
| Sep 2, 2025 | 5,250.00 | 5,290.00 | 5,200.00 | 5,200.00 | 5,194.26 | -0.57% | 38,200 |
| Sep 1, 2025 | 5,080.00 | 5,250.00 | 5,080.00 | 5,230.00 | 5,224.23 | 2.75% | 50,000 |
| Aug 29, 2025 | 5,160.00 | 5,170.00 | 5,080.00 | 5,090.00 | 5,084.39 | -1.36% | 103,200 |
| Aug 28, 2025 | 5,240.00 | 5,270.00 | 5,160.00 | 5,160.00 | 5,154.31 | -1.71% | 70,500 |
| Aug 27, 2025 | 5,210.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,244.21 | 0.38% | 48,900 |
| Aug 26, 2025 | 5,190.00 | 5,270.00 | 5,170.00 | 5,230.00 | 5,224.23 | 0.77% | 62,300 |
| Aug 25, 2025 | 5,230.00 | 5,260.00 | 5,190.00 | 5,190.00 | 5,184.28 | -1.14% | 59,600 |
| Aug 22, 2025 | 5,320.00 | 5,330.00 | 5,240.00 | 5,250.00 | 5,244.21 | -1.32% | 49,800 |
| Aug 21, 2025 | 5,330.00 | 5,340.00 | 5,290.00 | 5,320.00 | 5,314.13 | -0.19% | 40,600 |
| Aug 20, 2025 | 5,300.00 | 5,340.00 | 5,290.00 | 5,330.00 | 5,324.12 | - | 43,600 |
| Aug 19, 2025 | 5,390.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,324.12 | -1.11% | 44,100 |
| Aug 18, 2025 | 5,280.00 | 5,390.00 | 5,280.00 | 5,390.00 | 5,384.06 | 1.70% | 58,500 |
| Aug 15, 2025 | 5,310.00 | 5,370.00 | 5,260.00 | 5,300.00 | 5,294.15 | -0.38% | 66,100 |
| Aug 14, 2025 | 5,250.00 | 5,330.00 | 5,230.00 | 5,320.00 | 5,314.13 | 0.38% | 57,200 |
| Aug 13, 2025 | 5,290.00 | 5,360.00 | 5,260.00 | 5,300.00 | 5,294.15 | -0.56% | 86,400 |
| Aug 12, 2025 | 5,510.00 | 5,510.00 | 5,310.00 | 5,330.00 | 5,324.12 | -2.02% | 117,400 |
| Aug 8, 2025 | 5,430.00 | 5,500.00 | 5,430.00 | 5,440.00 | 5,434.00 | 0.18% | 81,800 |
| Aug 7, 2025 | 5,380.00 | 5,470.00 | 5,340.00 | 5,430.00 | 5,424.01 | 0.74% | 50,300 |
| Aug 6, 2025 | 5,250.00 | 5,410.00 | 5,250.00 | 5,390.00 | 5,384.06 | 2.67% | 109,300 |
| Aug 5, 2025 | 5,290.00 | 5,330.00 | 5,250.00 | 5,250.00 | 5,244.21 | -0.38% | 66,300 |
| Aug 4, 2025 | 5,300.00 | 5,300.00 | 5,250.00 | 5,270.00 | 5,264.19 | -0.75% | 41,900 |
| Aug 1, 2025 | 5,290.00 | 5,320.00 | 5,220.00 | 5,310.00 | 5,304.14 | 1.53% | 54,700 |
| Jul 31, 2025 | 5,190.00 | 5,310.00 | 5,190.00 | 5,230.00 | 5,224.23 | 1.55% | 134,500 |
| Jul 30, 2025 | 5,270.00 | 5,300.00 | 5,090.00 | 5,150.00 | 5,144.32 | -0.96% | 91,400 |
| Jul 29, 2025 | 5,230.00 | 5,250.00 | 5,190.00 | 5,200.00 | 5,194.26 | -0.76% | 63,100 |
| Jul 28, 2025 | 5,320.00 | 5,320.00 | 5,200.00 | 5,240.00 | 5,234.22 | -0.19% | 83,700 |
| Jul 25, 2025 | 5,300.00 | 5,360.00 | 5,240.00 | 5,250.00 | 5,244.21 | - | 54,300 |
| Jul 24, 2025 | 5,170.00 | 5,290.00 | 5,160.00 | 5,250.00 | 5,244.21 | 0.96% | 55,000 |
| Jul 23, 2025 | 5,140.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,194.26 | 0.97% | 96,800 |
| Jul 22, 2025 | 5,150.00 | 5,250.00 | 5,130.00 | 5,150.00 | 5,144.32 | -0.19% | 52,500 |
| Jul 18, 2025 | 5,220.00 | 5,270.00 | 5,160.00 | 5,160.00 | 5,154.31 | -0.58% | 54,500 |
| Jul 17, 2025 | 5,270.00 | 5,280.00 | 5,180.00 | 5,190.00 | 5,184.28 | -1.52% | 76,900 |