Toei Company, Ltd. (TYO:9605)
Japan · Delayed Price · Currency is JPY 5,340.00
+20.00 (0.38%)
Sep 10, 2025, 3:30 PM JST
Toei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,280.00 | 5,350.00 | 5,250.00 | 5,320.00 | 5,320.00 | 1.53% | 71,400 |
| Sep 8, 2025 | 5,250.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,240.00 | 0.19% | 37,300 |
| Sep 5, 2025 | 5,250.00 | 5,300.00 | 5,210.00 | 5,230.00 | 5,230.00 | -0.38% | 52,200 |
| Sep 4, 2025 | 5,230.00 | 5,280.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.38% | 40,600 |
| Sep 3, 2025 | 5,200.00 | 5,240.00 | 5,160.00 | 5,230.00 | 5,230.00 | 0.58% | 65,800 |
| Sep 2, 2025 | 5,250.00 | 5,290.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.57% | 38,200 |
| Sep 1, 2025 | 5,080.00 | 5,250.00 | 5,080.00 | 5,230.00 | 5,230.00 | 2.75% | 50,000 |
| Aug 29, 2025 | 5,160.00 | 5,170.00 | 5,080.00 | 5,090.00 | 5,090.00 | -1.36% | 103,200 |
| Aug 28, 2025 | 5,240.00 | 5,270.00 | 5,160.00 | 5,160.00 | 5,160.00 | -1.71% | 70,500 |
| Aug 27, 2025 | 5,210.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.38% | 48,900 |
| Aug 26, 2025 | 5,190.00 | 5,270.00 | 5,170.00 | 5,230.00 | 5,230.00 | 0.77% | 62,300 |
| Aug 25, 2025 | 5,230.00 | 5,260.00 | 5,190.00 | 5,190.00 | 5,190.00 | -1.14% | 59,600 |
| Aug 22, 2025 | 5,320.00 | 5,330.00 | 5,240.00 | 5,250.00 | 5,250.00 | -1.32% | 49,800 |
| Aug 21, 2025 | 5,330.00 | 5,340.00 | 5,290.00 | 5,320.00 | 5,320.00 | -0.19% | 40,600 |
| Aug 20, 2025 | 5,300.00 | 5,340.00 | 5,290.00 | 5,330.00 | 5,330.00 | - | 43,600 |
| Aug 19, 2025 | 5,390.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,330.00 | -1.11% | 44,100 |
| Aug 18, 2025 | 5,280.00 | 5,390.00 | 5,280.00 | 5,390.00 | 5,390.00 | 1.70% | 58,500 |
| Aug 15, 2025 | 5,310.00 | 5,370.00 | 5,260.00 | 5,300.00 | 5,300.00 | -0.38% | 66,100 |
| Aug 14, 2025 | 5,250.00 | 5,330.00 | 5,230.00 | 5,320.00 | 5,320.00 | 0.38% | 57,200 |
| Aug 13, 2025 | 5,290.00 | 5,360.00 | 5,260.00 | 5,300.00 | 5,300.00 | -0.56% | 86,400 |
| Aug 12, 2025 | 5,510.00 | 5,510.00 | 5,310.00 | 5,330.00 | 5,330.00 | -2.02% | 117,400 |
| Aug 8, 2025 | 5,430.00 | 5,500.00 | 5,430.00 | 5,440.00 | 5,440.00 | 0.18% | 81,800 |
| Aug 7, 2025 | 5,380.00 | 5,470.00 | 5,340.00 | 5,430.00 | 5,430.00 | 0.74% | 50,300 |
| Aug 6, 2025 | 5,250.00 | 5,410.00 | 5,250.00 | 5,390.00 | 5,390.00 | 2.67% | 109,300 |
| Aug 5, 2025 | 5,290.00 | 5,330.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.38% | 66,300 |
| Aug 4, 2025 | 5,300.00 | 5,300.00 | 5,250.00 | 5,270.00 | 5,270.00 | -0.75% | 41,900 |
| Aug 1, 2025 | 5,290.00 | 5,320.00 | 5,220.00 | 5,310.00 | 5,310.00 | 1.53% | 54,700 |
| 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 |