Toei Company, Ltd. (TYO:9605)
Japan · Delayed Price · Currency is JPY 5,770.00
-30.00 (-0.52%)
Oct 8, 2026, 3:30 PM JST
Toei Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,800.00 | 5,800.00 | 5,630.00 | 5,770.00 | 5,770.00 | -0.52% | 124,900 |
| Oct 7, 2026 | 5,880.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.19% | 92,500 |
| Oct 6, 2026 | 5,830.00 | 5,890.00 | 5,810.00 | 5,870.00 | 5,870.00 | 1.38% | 67,400 |
| Oct 5, 2026 | 5,820.00 | 5,870.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.86% | 62,000 |
| Oct 2, 2026 | 5,840.00 | 5,870.00 | 5,790.00 | 5,840.00 | 5,840.00 | -1.35% | 60,900 |
| Oct 1, 2026 | 5,900.00 | 5,930.00 | 5,860.00 | 5,920.00 | 5,920.00 | - | 58,400 |
| Sep 30, 2026 | 5,950.00 | 5,960.00 | 5,830.00 | 5,920.00 | 5,920.00 | -0.84% | 84,300 |
| Sep 29, 2026 | 6,020.00 | 6,020.00 | 5,930.00 | 5,970.00 | 5,970.00 | -0.73% | 87,700 |
| Sep 28, 2026 | 6,010.00 | 6,050.00 | 6,000.00 | 6,020.00 | 6,014.00 | 0.33% | 132,100 |
| Sep 25, 2026 | 6,040.00 | 6,080.00 | 6,000.00 | 6,000.00 | 5,994.02 | 0.17% | 64,400 |
| Sep 24, 2026 | 6,040.00 | 6,040.00 | 5,920.00 | 5,990.00 | 5,984.03 | -0.99% | 99,200 |
| Sep 18, 2026 | 6,070.00 | 6,080.00 | 6,000.00 | 6,050.00 | 6,043.97 | -0.98% | 91,300 |
| Sep 17, 2026 | 6,040.00 | 6,180.00 | 6,040.00 | 6,110.00 | 6,103.91 | 0.66% | 57,500 |
| Sep 16, 2026 | 6,140.00 | 6,140.00 | 6,040.00 | 6,070.00 | 6,063.95 | - | 44,000 |
| Sep 15, 2026 | 6,180.00 | 6,200.00 | 6,070.00 | 6,070.00 | 6,063.95 | -0.16% | 44,100 |
| Sep 14, 2026 | 6,100.00 | 6,210.00 | 6,080.00 | 6,080.00 | 6,073.94 | 1.33% | 37,100 |
| Sep 11, 2026 | 5,920.00 | 6,030.00 | 5,890.00 | 6,000.00 | 5,994.02 | 1.18% | 69,400 |
| Sep 10, 2026 | 5,890.00 | 5,950.00 | 5,890.00 | 5,930.00 | 5,924.09 | 0.17% | 38,200 |
| Sep 9, 2026 | 5,940.00 | 5,960.00 | 5,900.00 | 5,920.00 | 5,914.10 | -1.17% | 52,300 |
| Sep 8, 2026 | 5,900.00 | 6,030.00 | 5,870.00 | 5,990.00 | 5,984.03 | 0.67% | 62,300 |
| Sep 7, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,944.07 | -0.83% | 44,700 |
| Sep 4, 2026 | 5,970.00 | 6,070.00 | 5,940.00 | 6,000.00 | 5,994.02 | -0.33% | 48,000 |
| Sep 3, 2026 | 5,960.00 | 6,020.00 | 5,930.00 | 6,020.00 | 6,014.00 | 1.01% | 39,200 |
| Sep 2, 2026 | 5,910.00 | 6,020.00 | 5,880.00 | 5,960.00 | 5,954.06 | 0.85% | 73,900 |
| Sep 1, 2026 | 6,000.00 | 6,030.00 | 5,900.00 | 5,910.00 | 5,904.11 | -1.83% | 57,800 |
| Aug 31, 2026 | 6,040.00 | 6,090.00 | 6,020.00 | 6,020.00 | 6,014.00 | -0.33% | 54,100 |
| Aug 28, 2026 | 6,030.00 | 6,040.00 | 5,940.00 | 6,040.00 | 6,033.98 | -0.49% | 56,900 |
| Aug 27, 2026 | 6,090.00 | 6,120.00 | 6,020.00 | 6,070.00 | 6,063.95 | -1.46% | 51,500 |
| Aug 26, 2026 | 6,070.00 | 6,170.00 | 6,070.00 | 6,160.00 | 6,153.86 | 0.98% | 39,100 |
| Aug 25, 2026 | 6,150.00 | 6,210.00 | 6,100.00 | 6,100.00 | 6,093.92 | -0.49% | 33,900 |
| Aug 24, 2026 | 6,100.00 | 6,360.00 | 6,060.00 | 6,130.00 | 6,123.89 | 2.51% | 111,700 |
| Aug 21, 2026 | 6,030.00 | 6,090.00 | 5,960.00 | 5,980.00 | 5,974.04 | -0.33% | 43,500 |
| Aug 20, 2026 | 6,030.00 | 6,100.00 | 5,940.00 | 6,000.00 | 5,994.02 | -0.33% | 50,200 |
| Aug 19, 2026 | 5,990.00 | 6,030.00 | 5,920.00 | 6,020.00 | 6,014.00 | 1.35% | 53,100 |
| Aug 18, 2026 | 5,900.00 | 5,970.00 | 5,820.00 | 5,940.00 | 5,934.08 | 0.51% | 48,900 |
| Aug 17, 2026 | 5,920.00 | 6,020.00 | 5,880.00 | 5,910.00 | 5,904.11 | -0.51% | 69,500 |
| Aug 14, 2026 | 5,900.00 | 5,960.00 | 5,830.00 | 5,940.00 | 5,934.08 | 0.85% | 82,100 |
| Aug 13, 2026 | 5,890.00 | 5,890.00 | 5,790.00 | 5,890.00 | 5,884.13 | - | 70,400 |
| Aug 12, 2026 | 5,930.00 | 6,050.00 | 5,860.00 | 5,890.00 | 5,884.13 | -3.92% | 142,100 |
| Aug 10, 2026 | 6,050.00 | 6,200.00 | 5,970.00 | 6,130.00 | 6,123.89 | 2.34% | 80,200 |
| Aug 7, 2026 | 5,950.00 | 6,060.00 | 5,880.00 | 5,990.00 | 5,984.03 | 1.35% | 66,700 |
| Aug 6, 2026 | 5,840.00 | 5,910.00 | 5,800.00 | 5,910.00 | 5,904.11 | 1.20% | 55,400 |
| Aug 5, 2026 | 5,870.00 | 5,890.00 | 5,780.00 | 5,840.00 | 5,834.18 | -1.02% | 67,900 |
| Aug 4, 2026 | 6,000.00 | 6,010.00 | 5,800.00 | 5,900.00 | 5,894.12 | -1.17% | 84,000 |
| Aug 3, 2026 | 6,080.00 | 6,080.00 | 5,830.00 | 5,970.00 | 5,964.05 | -1.16% | 95,500 |
| Jul 31, 2026 | 6,250.00 | 6,270.00 | 6,030.00 | 6,040.00 | 6,033.98 | -3.67% | 90,600 |
| Jul 30, 2026 | 6,450.00 | 6,480.00 | 6,180.00 | 6,270.00 | 6,263.75 | -2.03% | 108,900 |
| Jul 29, 2026 | 6,090.00 | 6,500.00 | 5,960.00 | 6,400.00 | 6,393.62 | 6.84% | 436,800 |
| Jul 28, 2026 | 6,020.00 | 6,090.00 | 5,940.00 | 5,990.00 | 5,984.03 | -0.17% | 209,700 |
| Jul 27, 2026 | 5,910.00 | 6,020.00 | 5,900.00 | 6,000.00 | 5,994.02 | 1.87% | 80,100 |