Toei Company, Ltd. (TYO:9605)
Japan · Delayed Price · Currency is JPY 5,310.00
+80.00 (1.53%)
Aug 1, 2025, 3:30 PM JST
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5,190.00 | 5,310.00 | 5,190.00 | 5,230.00 | 5,230.00 | 1.55% | 134,500 |
| Jul 30, 2025 | 5,270.00 | 5,300.00 | 5,090.00 | 5,150.00 | 5,150.00 | -0.96% | 91,400 |
| Jul 29, 2025 | 5,230.00 | 5,250.00 | 5,190.00 | 5,200.00 | 5,200.00 | -0.76% | 63,100 |
| Jul 28, 2025 | 5,320.00 | 5,320.00 | 5,200.00 | 5,240.00 | 5,240.00 | -0.19% | 83,700 |
| Jul 25, 2025 | 5,300.00 | 5,360.00 | 5,240.00 | 5,250.00 | 5,250.00 | - | 54,300 |
| Jul 24, 2025 | 5,170.00 | 5,290.00 | 5,160.00 | 5,250.00 | 5,250.00 | 0.96% | 55,000 |
| Jul 23, 2025 | 5,140.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,200.00 | 0.97% | 96,800 |
| Jul 22, 2025 | 5,150.00 | 5,250.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.19% | 52,500 |
| Jul 18, 2025 | 5,220.00 | 5,270.00 | 5,160.00 | 5,160.00 | 5,160.00 | -0.58% | 54,500 |
| Jul 17, 2025 | 5,270.00 | 5,280.00 | 5,180.00 | 5,190.00 | 5,190.00 | -1.52% | 76,900 |
| Jul 16, 2025 | 5,150.00 | 5,350.00 | 5,150.00 | 5,270.00 | 5,270.00 | 3.33% | 84,800 |
| Jul 15, 2025 | 5,160.00 | 5,180.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.16% | 58,900 |
| Jul 14, 2025 | 5,200.00 | 5,230.00 | 5,140.00 | 5,160.00 | 5,160.00 | - | 71,900 |
| Jul 11, 2025 | 5,130.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.78% | 52,400 |
| Jul 10, 2025 | 5,080.00 | 5,120.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.59% | 107,200 |
| Jul 9, 2025 | 5,030.00 | 5,090.00 | 5,010.00 | 5,090.00 | 5,090.00 | 1.19% | 48,800 |
| Jul 8, 2025 | 5,040.00 | 5,060.00 | 4,995.00 | 5,030.00 | 5,030.00 | -0.20% | 58,600 |
| Jul 7, 2025 | 4,985.00 | 5,050.00 | 4,985.00 | 5,040.00 | 5,040.00 | 1.00% | 37,400 |
| Jul 4, 2025 | 4,995.00 | 5,020.00 | 4,955.00 | 4,990.00 | 4,990.00 | 1.01% | 64,700 |
| Jul 3, 2025 | 5,020.00 | 5,060.00 | 4,935.00 | 4,940.00 | 4,940.00 | -2.56% | 91,900 |
| Jul 2, 2025 | 5,230.00 | 5,240.00 | 5,060.00 | 5,070.00 | 5,070.00 | -3.43% | 86,200 |
| Jul 1, 2025 | 5,230.00 | 5,380.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.38% | 113,600 |
| Jun 30, 2025 | 5,090.00 | 5,280.00 | 5,070.00 | 5,230.00 | 5,230.00 | 3.77% | 122,100 |
| Jun 27, 2025 | 5,000.00 | 5,040.00 | 4,985.00 | 5,040.00 | 5,040.00 | 0.60% | 63,800 |
| Jun 26, 2025 | 4,975.00 | 5,020.00 | 4,965.00 | 5,010.00 | 5,010.00 | 0.70% | 74,900 |
| Jun 25, 2025 | 5,050.00 | 5,050.00 | 4,975.00 | 4,975.00 | 4,975.00 | -1.68% | 80,500 |
| Jun 24, 2025 | 5,100.00 | 5,100.00 | 5,050.00 | 5,060.00 | 5,060.00 | - | 49,000 |
| Jun 23, 2025 | 5,000.00 | 5,090.00 | 4,995.00 | 5,060.00 | 5,060.00 | 0.20% | 42,800 |
| Jun 20, 2025 | 5,050.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.59% | 257,300 |
| Jun 19, 2025 | 5,040.00 | 5,110.00 | 5,020.00 | 5,080.00 | 5,080.00 | 0.59% | 57,900 |
| Jun 18, 2025 | 4,955.00 | 5,110.00 | 4,955.00 | 5,050.00 | 5,050.00 | 1.92% | 73,900 |
| Jun 17, 2025 | 4,980.00 | 5,010.00 | 4,905.00 | 4,955.00 | 4,955.00 | -0.20% | 99,600 |
| Jun 16, 2025 | 4,955.00 | 4,990.00 | 4,855.00 | 4,965.00 | 4,965.00 | 0.30% | 126,600 |
| Jun 13, 2025 | 4,890.00 | 4,950.00 | 4,870.00 | 4,950.00 | 4,950.00 | 1.12% | 104,500 |
| Jun 12, 2025 | 4,880.00 | 4,945.00 | 4,865.00 | 4,895.00 | 4,895.00 | 0.31% | 103,100 |
| Jun 11, 2025 | 4,885.00 | 4,910.00 | 4,835.00 | 4,880.00 | 4,880.00 | 0.10% | 95,100 |
| Jun 10, 2025 | 4,810.00 | 4,880.00 | 4,810.00 | 4,875.00 | 4,875.00 | 1.35% | 82,900 |
| Jun 9, 2025 | 4,790.00 | 4,830.00 | 4,790.00 | 4,810.00 | 4,810.00 | 0.42% | 72,100 |
| Jun 6, 2025 | 4,790.00 | 4,840.00 | 4,780.00 | 4,790.00 | 4,790.00 | -0.10% | 62,300 |
| Jun 5, 2025 | 4,760.00 | 4,855.00 | 4,760.00 | 4,795.00 | 4,795.00 | 0.63% | 74,200 |
| Jun 4, 2025 | 4,680.00 | 4,775.00 | 4,660.00 | 4,765.00 | 4,765.00 | 1.71% | 110,700 |
| Jun 3, 2025 | 4,755.00 | 4,770.00 | 4,685.00 | 4,685.00 | 4,685.00 | -2.19% | 96,400 |
| Jun 2, 2025 | 4,775.00 | 4,880.00 | 4,760.00 | 4,790.00 | 4,790.00 | -1.03% | 107,400 |
| May 30, 2025 | 4,780.00 | 4,865.00 | 4,775.00 | 4,840.00 | 4,840.00 | 0.62% | 218,100 |
| May 29, 2025 | 4,855.00 | 4,885.00 | 4,790.00 | 4,810.00 | 4,810.00 | - | 81,000 |
| May 28, 2025 | 4,925.00 | 4,925.00 | 4,800.00 | 4,810.00 | 4,810.00 | -1.23% | 83,400 |
| May 27, 2025 | 4,880.00 | 4,940.00 | 4,855.00 | 4,870.00 | 4,870.00 | -0.10% | 56,000 |
| May 26, 2025 | 4,910.00 | 4,930.00 | 4,855.00 | 4,875.00 | 4,875.00 | -0.31% | 93,200 |
| May 23, 2025 | 4,835.00 | 4,915.00 | 4,820.00 | 4,890.00 | 4,890.00 | 1.24% | 90,000 |
| May 22, 2025 | 4,730.00 | 4,915.00 | 4,705.00 | 4,830.00 | 4,830.00 | 2.66% | 139,500 |