Toei Company, Ltd. (TYO:9605)
Japan · Delayed Price · Currency is JPY 6,040.00
-70.00 (-1.15%)
Sep 18, 2026, 10:39 AM JST
Toei Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,070.00 | 6,070.00 | 6,000.00 | 6,060.00 | - | -0.82% | 13,400 |
| Sep 17, 2026 | 6,040.00 | 6,180.00 | 6,040.00 | 6,110.00 | 6,110.00 | 0.66% | 57,500 |
| Sep 16, 2026 | 6,140.00 | 6,140.00 | 6,040.00 | 6,070.00 | 6,070.00 | - | 44,000 |
| Sep 15, 2026 | 6,180.00 | 6,200.00 | 6,070.00 | 6,070.00 | 6,070.00 | -0.16% | 44,100 |
| Sep 14, 2026 | 6,100.00 | 6,210.00 | 6,080.00 | 6,080.00 | 6,080.00 | 1.33% | 37,100 |
| Sep 11, 2026 | 5,920.00 | 6,030.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1.18% | 69,400 |
| Sep 10, 2026 | 5,890.00 | 5,950.00 | 5,890.00 | 5,930.00 | 5,930.00 | 0.17% | 38,200 |
| Sep 9, 2026 | 5,940.00 | 5,960.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.17% | 52,300 |
| Sep 8, 2026 | 5,900.00 | 6,030.00 | 5,870.00 | 5,990.00 | 5,990.00 | 0.67% | 62,300 |
| Sep 7, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.83% | 44,700 |
| Sep 4, 2026 | 5,970.00 | 6,070.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.33% | 48,000 |
| Sep 3, 2026 | 5,960.00 | 6,020.00 | 5,930.00 | 6,020.00 | 6,020.00 | 1.01% | 39,200 |
| Sep 2, 2026 | 5,910.00 | 6,020.00 | 5,880.00 | 5,960.00 | 5,960.00 | 0.85% | 73,900 |
| Sep 1, 2026 | 6,000.00 | 6,030.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.83% | 57,800 |
| Aug 31, 2026 | 6,040.00 | 6,090.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.33% | 54,100 |
| Aug 28, 2026 | 6,030.00 | 6,040.00 | 5,940.00 | 6,040.00 | 6,040.00 | -0.49% | 56,900 |
| Aug 27, 2026 | 6,090.00 | 6,120.00 | 6,020.00 | 6,070.00 | 6,070.00 | -1.46% | 51,500 |
| Aug 26, 2026 | 6,070.00 | 6,170.00 | 6,070.00 | 6,160.00 | 6,160.00 | 0.98% | 22,900 |
| Aug 25, 2026 | 6,150.00 | 6,210.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.49% | 33,900 |
| Aug 24, 2026 | 6,100.00 | 6,360.00 | 6,060.00 | 6,130.00 | 6,130.00 | 2.51% | 111,700 |
| Aug 21, 2026 | 6,030.00 | 6,090.00 | 5,960.00 | 5,980.00 | 5,980.00 | -0.33% | 43,500 |
| Aug 20, 2026 | 6,030.00 | 6,100.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.33% | 50,200 |
| Aug 19, 2026 | 5,990.00 | 6,030.00 | 5,920.00 | 6,020.00 | 6,020.00 | 1.35% | 53,100 |
| Aug 18, 2026 | 5,900.00 | 5,970.00 | 5,820.00 | 5,940.00 | 5,940.00 | 0.51% | 48,900 |
| Aug 17, 2026 | 5,920.00 | 6,020.00 | 5,880.00 | 5,910.00 | 5,910.00 | -0.51% | 69,500 |
| Aug 14, 2026 | 5,900.00 | 5,960.00 | 5,830.00 | 5,940.00 | 5,940.00 | 0.85% | 82,100 |
| Aug 13, 2026 | 5,890.00 | 5,890.00 | 5,790.00 | 5,890.00 | 5,890.00 | - | 70,400 |
| Aug 12, 2026 | 5,930.00 | 6,050.00 | 5,860.00 | 5,890.00 | 5,890.00 | -3.92% | 142,100 |
| Aug 10, 2026 | 6,050.00 | 6,200.00 | 5,970.00 | 6,130.00 | 6,130.00 | 2.34% | 80,200 |
| Aug 7, 2026 | 5,950.00 | 6,060.00 | 5,880.00 | 5,990.00 | 5,990.00 | 1.35% | 66,700 |
| Aug 6, 2026 | 5,840.00 | 5,910.00 | 5,800.00 | 5,910.00 | 5,910.00 | 1.20% | 55,400 |
| Aug 5, 2026 | 5,870.00 | 5,890.00 | 5,780.00 | 5,840.00 | 5,840.00 | -1.02% | 67,900 |
| Aug 4, 2026 | 6,000.00 | 6,010.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.17% | 84,000 |
| Aug 3, 2026 | 6,080.00 | 6,080.00 | 5,830.00 | 5,970.00 | 5,970.00 | -1.16% | 95,500 |
| Jul 31, 2026 | 6,250.00 | 6,270.00 | 6,030.00 | 6,040.00 | 6,040.00 | -3.67% | 90,600 |
| Jul 30, 2026 | 6,450.00 | 6,480.00 | 6,180.00 | 6,270.00 | 6,270.00 | -2.03% | 108,900 |
| Jul 29, 2026 | 6,090.00 | 6,500.00 | 5,960.00 | 6,400.00 | 6,400.00 | 6.84% | 436,800 |
| Jul 28, 2026 | 6,020.00 | 6,090.00 | 5,940.00 | 5,990.00 | 5,990.00 | -0.17% | 209,700 |
| Jul 27, 2026 | 5,910.00 | 6,020.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.87% | 80,100 |
| Jul 24, 2026 | 5,680.00 | 5,890.00 | 5,680.00 | 5,890.00 | 5,890.00 | 2.97% | 50,600 |
| Jul 23, 2026 | 5,720.00 | 5,730.00 | 5,670.00 | 5,720.00 | 5,720.00 | -0.17% | 57,500 |
| Jul 22, 2026 | 5,750.00 | 5,760.00 | 5,690.00 | 5,730.00 | 5,730.00 | -1.38% | 69,600 |
| Jul 21, 2026 | 5,890.00 | 5,890.00 | 5,740.00 | 5,810.00 | 5,810.00 | -0.51% | 79,700 |
| Jul 17, 2026 | 5,850.00 | 5,920.00 | 5,770.00 | 5,840.00 | 5,840.00 | 1.21% | 48,700 |
| Jul 16, 2026 | 5,740.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,770.00 | 0.52% | 56,300 |
| Jul 15, 2026 | 5,720.00 | 5,790.00 | 5,670.00 | 5,740.00 | 5,740.00 | 0.35% | 63,700 |
| Jul 14, 2026 | 5,740.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,720.00 | 1.42% | 52,600 |
| Jul 13, 2026 | 5,760.00 | 5,770.00 | 5,600.00 | 5,640.00 | 5,640.00 | -1.74% | 62,100 |
| Jul 10, 2026 | 5,750.00 | 5,830.00 | 5,690.00 | 5,740.00 | 5,740.00 | -1.03% | 56,500 |
| Jul 9, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.35% | 49,200 |