Toei Company, Ltd. (TYO:9605)
Japan · Delayed Price · Currency is JPY 5,840.00
-60.00 (-1.02%)
Aug 5, 2026, 3:30 PM JST
Toei Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 5,780.00 | 5,850.00 | 5,760.00 | 5,780.00 | 5,780.00 | -0.34% | 57,600 |
| Jul 7, 2026 | 5,700.00 | 5,810.00 | 5,610.00 | 5,800.00 | 5,800.00 | 2.29% | 82,200 |
| Jul 6, 2026 | 5,700.00 | 5,740.00 | 5,580.00 | 5,670.00 | 5,670.00 | -0.87% | 61,100 |
| Jul 3, 2026 | 5,880.00 | 5,900.00 | 5,680.00 | 5,720.00 | 5,720.00 | -1.21% | 85,400 |
| Jul 2, 2026 | 5,840.00 | 5,870.00 | 5,760.00 | 5,790.00 | 5,790.00 | 2.66% | 86,400 |
| Jul 1, 2026 | 5,700.00 | 5,770.00 | 5,640.00 | 5,640.00 | 5,640.00 | -2.25% | 89,800 |
| Jun 30, 2026 | 5,800.00 | 5,830.00 | 5,740.00 | 5,770.00 | 5,770.00 | 0.17% | 90,100 |
| Jun 29, 2026 | 5,750.00 | 5,850.00 | 5,750.00 | 5,760.00 | 5,760.00 | 1.23% | 95,000 |
| Jun 26, 2026 | 5,730.00 | 5,740.00 | 5,630.00 | 5,690.00 | 5,690.00 | 0.18% | 108,000 |
| Jun 25, 2026 | 5,720.00 | 5,820.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.70% | 117,000 |
| Jun 24, 2026 | 5,750.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,720.00 | 0.53% | 74,700 |
| Jun 23, 2026 | 5,730.00 | 5,760.00 | 5,650.00 | 5,690.00 | 5,690.00 | -1.22% | 81,800 |
| Jun 22, 2026 | 5,780.00 | 5,870.00 | 5,750.00 | 5,760.00 | 5,760.00 | -0.35% | 60,800 |
| Jun 19, 2026 | 5,730.00 | 5,830.00 | 5,680.00 | 5,780.00 | 5,780.00 | 0.87% | 106,900 |
| Jun 18, 2026 | 5,730.00 | 5,780.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.17% | 56,600 |
| Jun 17, 2026 | 5,830.00 | 5,830.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.35% | 56,400 |
| Jun 16, 2026 | 5,720.00 | 5,790.00 | 5,690.00 | 5,760.00 | 5,760.00 | 0.70% | 72,200 |
| Jun 15, 2026 | 5,710.00 | 5,800.00 | 5,710.00 | 5,720.00 | 5,720.00 | 0.18% | 66,800 |
| Jun 12, 2026 | 5,690.00 | 5,750.00 | 5,640.00 | 5,710.00 | 5,710.00 | -0.35% | 95,900 |
| Jun 11, 2026 | 5,660.00 | 5,740.00 | 5,640.00 | 5,730.00 | 5,730.00 | 1.96% | 78,200 |
| Jun 10, 2026 | 5,530.00 | 5,650.00 | 5,530.00 | 5,620.00 | 5,620.00 | 1.63% | 100,400 |
| Jun 9, 2026 | 5,640.00 | 5,670.00 | 5,490.00 | 5,530.00 | 5,530.00 | -1.95% | 85,200 |
| Jun 8, 2026 | 5,590.00 | 5,710.00 | 5,590.00 | 5,640.00 | 5,640.00 | 1.62% | 89,000 |
| Jun 5, 2026 | 5,750.00 | 5,820.00 | 5,550.00 | 5,550.00 | 5,550.00 | -2.12% | 117,300 |
| Jun 4, 2026 | 5,740.00 | 5,770.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.22% | 75,000 |
| 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 |