Toei Company, Ltd. (TYO:9605)
Japan · Delayed Price · Currency is JPY 5,740.00
-60.00 (-1.03%)
Jun 3, 2026, 3:30 PM JST
Toei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5,780.00 | 5,810.00 | 5,660.00 | 5,740.00 | 5,740.00 | -1.03% | 93,600 |
| Jun 2, 2026 | 5,800.00 | 5,890.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.17% | 106,900 |
| Jun 1, 2026 | 5,900.00 | 5,940.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.53% | 106,900 |
| May 29, 2026 | 5,670.00 | 5,970.00 | 5,630.00 | 5,900.00 | 5,900.00 | 3.87% | 271,100 |
| May 28, 2026 | 5,840.00 | 5,840.00 | 5,650.00 | 5,680.00 | 5,680.00 | -2.74% | 113,600 |
| May 27, 2026 | 5,700.00 | 6,000.00 | 5,640.00 | 5,840.00 | 5,840.00 | 1.92% | 262,400 |
| May 26, 2026 | 5,370.00 | 5,770.00 | 5,360.00 | 5,730.00 | 5,730.00 | 6.70% | 215,900 |
| May 25, 2026 | 5,550.00 | 5,550.00 | 5,330.00 | 5,370.00 | 5,370.00 | -3.24% | 131,100 |
| May 22, 2026 | 5,610.00 | 5,610.00 | 5,510.00 | 5,550.00 | 5,550.00 | -1.25% | 138,400 |
| May 21, 2026 | 5,800.00 | 5,820.00 | 5,600.00 | 5,620.00 | 5,620.00 | -2.94% | 113,200 |
| May 20, 2026 | 5,950.00 | 5,980.00 | 5,770.00 | 5,790.00 | 5,790.00 | -2.03% | 167,500 |
| May 19, 2026 | 5,860.00 | 5,990.00 | 5,860.00 | 5,910.00 | 5,910.00 | 0.85% | 170,600 |
| May 18, 2026 | 5,870.00 | 6,000.00 | 5,790.00 | 5,860.00 | 5,860.00 | -1.84% | 259,500 |
| May 15, 2026 | 5,890.00 | 6,030.00 | 5,830.00 | 5,970.00 | 5,970.00 | 1.36% | 198,200 |
| May 14, 2026 | 5,950.00 | 5,950.00 | 5,840.00 | 5,890.00 | 5,890.00 | -1.17% | 91,500 |
| May 13, 2026 | 5,900.00 | 5,980.00 | 5,850.00 | 5,960.00 | 5,960.00 | 0.85% | 197,800 |
| May 12, 2026 | 5,930.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,910.00 | - | 117,600 |
| May 11, 2026 | 5,870.00 | 5,930.00 | 5,820.00 | 5,910.00 | 5,910.00 | 0.68% | 108,400 |
| May 8, 2026 | 5,970.00 | 5,970.00 | 5,860.00 | 5,870.00 | 5,870.00 | -1.68% | 101,700 |
| May 7, 2026 | 5,800.00 | 5,970.00 | 5,760.00 | 5,970.00 | 5,970.00 | 3.65% | 86,400 |
| May 1, 2026 | 5,820.00 | 5,830.00 | 5,730.00 | 5,760.00 | 5,760.00 | -1.03% | 87,300 |
| Apr 30, 2026 | 5,930.00 | 5,930.00 | 5,820.00 | 5,820.00 | 5,820.00 | -2.02% | 110,100 |
| Apr 28, 2026 | 5,770.00 | 5,960.00 | 5,760.00 | 5,940.00 | 5,940.00 | 2.95% | 86,700 |
| Apr 27, 2026 | 5,760.00 | 5,850.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.52% | 149,400 |
| Apr 24, 2026 | 5,660.00 | 5,760.00 | 5,660.00 | 5,740.00 | 5,740.00 | 1.41% | 78,600 |
| Apr 23, 2026 | 5,720.00 | 5,760.00 | 5,650.00 | 5,660.00 | 5,660.00 | -1.05% | 104,900 |
| Apr 22, 2026 | 5,730.00 | 5,760.00 | 5,710.00 | 5,720.00 | 5,720.00 | -0.17% | 71,900 |
| Apr 21, 2026 | 5,710.00 | 5,730.00 | 5,670.00 | 5,730.00 | 5,730.00 | - | 44,700 |
| Apr 20, 2026 | 5,820.00 | 5,840.00 | 5,710.00 | 5,730.00 | 5,730.00 | -1.55% | 37,100 |
| Apr 17, 2026 | 5,740.00 | 5,900.00 | 5,740.00 | 5,820.00 | 5,820.00 | 1.39% | 68,900 |
| Apr 16, 2026 | 5,830.00 | 5,830.00 | 5,730.00 | 5,740.00 | 5,740.00 | -0.69% | 45,400 |
| Apr 15, 2026 | 5,710.00 | 5,790.00 | 5,680.00 | 5,780.00 | 5,780.00 | 2.12% | 63,700 |
| Apr 14, 2026 | 5,780.00 | 5,780.00 | 5,620.00 | 5,660.00 | 5,660.00 | -2.08% | 91,900 |
| Apr 13, 2026 | 5,840.00 | 5,870.00 | 5,750.00 | 5,780.00 | 5,780.00 | -1.37% | 50,700 |
| Apr 10, 2026 | 5,890.00 | 5,910.00 | 5,820.00 | 5,860.00 | 5,860.00 | -0.85% | 59,400 |
| Apr 9, 2026 | 5,920.00 | 5,970.00 | 5,870.00 | 5,910.00 | 5,910.00 | 0.34% | 67,700 |
| Apr 8, 2026 | 6,050.00 | 6,050.00 | 5,760.00 | 5,890.00 | 5,890.00 | -1.01% | 107,000 |
| Apr 7, 2026 | 5,960.00 | 5,990.00 | 5,870.00 | 5,950.00 | 5,950.00 | -0.50% | 56,100 |
| Apr 6, 2026 | 6,000.00 | 6,010.00 | 5,940.00 | 5,980.00 | 5,980.00 | 0.50% | 49,100 |
| Apr 3, 2026 | 5,950.00 | 6,010.00 | 5,940.00 | 5,950.00 | 5,950.00 | -0.34% | 57,300 |
| Apr 2, 2026 | 6,000.00 | 6,040.00 | 5,940.00 | 5,970.00 | 5,970.00 | -0.50% | 97,600 |
| Apr 1, 2026 | 5,970.00 | 6,000.00 | 5,930.00 | 6,000.00 | 6,000.00 | 1.69% | 68,400 |
| Mar 31, 2026 | 5,860.00 | 5,930.00 | 5,860.00 | 5,900.00 | 5,900.00 | 1.37% | 114,700 |
| Mar 30, 2026 | 5,830.00 | 5,840.00 | 5,770.00 | 5,820.00 | 5,820.00 | -2.02% | 121,700 |
| Mar 27, 2026 | 5,970.00 | 6,030.00 | 5,930.00 | 5,970.00 | 5,940.00 | - | 175,000 |
| Mar 26, 2026 | 5,850.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,940.00 | 1.88% | 81,200 |
| Mar 25, 2026 | 5,820.00 | 5,910.00 | 5,820.00 | 5,860.00 | 5,830.55 | 1.21% | 73,700 |
| Mar 24, 2026 | 5,800.00 | 5,820.00 | 5,730.00 | 5,790.00 | 5,760.90 | 1.58% | 64,700 |
| Mar 23, 2026 | 5,700.00 | 5,760.00 | 5,670.00 | 5,700.00 | 5,671.36 | -0.87% | 72,400 |
| Mar 19, 2026 | 5,820.00 | 5,860.00 | 5,730.00 | 5,750.00 | 5,721.11 | -2.21% | 83,800 |