Tokyo Theatres Company, Incorporated (TYO:9633)
Japan · Delayed Price · Currency is JPY 1,570.00
-10.00 (-0.63%)
May 1, 2026, 3:30 PM JST
Tokyo Theatres Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,580.00 | 1,580.00 | 1,566.00 | 1,570.00 | 1,570.00 | -0.63% | 1,700 |
| Apr 30, 2026 | 1,547.00 | 1,580.00 | 1,547.00 | 1,580.00 | 1,580.00 | 1.94% | 6,200 |
| Apr 28, 2026 | 1,546.00 | 1,566.00 | 1,546.00 | 1,550.00 | 1,550.00 | - | 1,500 |
| Apr 27, 2026 | 1,550.00 | 1,557.00 | 1,535.00 | 1,550.00 | 1,550.00 | - | 3,900 |
| Apr 24, 2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 2,700 |
| Apr 23, 2026 | 1,584.00 | 1,584.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.95% | 2,400 |
| Apr 22, 2026 | 1,589.00 | 1,598.00 | 1,574.00 | 1,591.00 | 1,591.00 | 0.95% | 9,900 |
| Apr 21, 2026 | 1,598.00 | 1,615.00 | 1,564.00 | 1,576.00 | 1,576.00 | -0.69% | 9,600 |
| Apr 20, 2026 | 1,569.00 | 1,594.00 | 1,547.00 | 1,587.00 | 1,587.00 | 0.57% | 11,900 |
| Apr 17, 2026 | 1,580.00 | 1,580.00 | 1,565.00 | 1,578.00 | 1,578.00 | 0.38% | 2,900 |
| Apr 16, 2026 | 1,557.00 | 1,582.00 | 1,557.00 | 1,572.00 | 1,572.00 | 0.45% | 4,900 |
| Apr 15, 2026 | 1,577.00 | 1,590.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.07% | 4,600 |
| Apr 14, 2026 | 1,582.00 | 1,593.00 | 1,582.00 | 1,582.00 | 1,582.00 | - | 7,500 |
| Apr 13, 2026 | 1,601.00 | 1,618.00 | 1,582.00 | 1,582.00 | 1,582.00 | -1.19% | 12,300 |
| Apr 10, 2026 | 1,626.00 | 1,636.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.48% | 9,100 |
| Apr 9, 2026 | 1,642.00 | 1,642.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.73% | 5,300 |
| Apr 8, 2026 | 1,626.00 | 1,643.00 | 1,626.00 | 1,637.00 | 1,637.00 | -0.43% | 4,500 |
| Apr 7, 2026 | 1,632.00 | 1,652.00 | 1,630.00 | 1,644.00 | 1,644.00 | 0.80% | 8,200 |
| Apr 6, 2026 | 1,647.00 | 1,665.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.97% | 7,100 |
| Apr 3, 2026 | 1,660.00 | 1,674.00 | 1,644.00 | 1,647.00 | 1,647.00 | -0.78% | 11,200 |
| Apr 2, 2026 | 1,659.00 | 1,680.00 | 1,656.00 | 1,660.00 | 1,660.00 | 0.85% | 10,000 |
| Apr 1, 2026 | 1,660.00 | 1,661.00 | 1,644.00 | 1,646.00 | 1,646.00 | 0.30% | 6,700 |
| Mar 31, 2026 | 1,670.00 | 1,670.00 | 1,637.00 | 1,641.00 | 1,641.00 | -3.13% | 16,800 |
| Mar 30, 2026 | 1,690.00 | 1,695.00 | 1,601.00 | 1,694.00 | 1,694.00 | -0.12% | 36,000 |
| Mar 27, 2026 | 1,702.00 | 1,712.00 | 1,696.00 | 1,696.00 | 1,686.00 | -0.53% | 25,900 |
| Mar 26, 2026 | 1,700.00 | 1,705.00 | 1,695.00 | 1,705.00 | 1,694.95 | 0.53% | 17,100 |
| Mar 25, 2026 | 1,697.00 | 1,707.00 | 1,695.00 | 1,696.00 | 1,686.00 | -0.06% | 12,100 |
| Mar 24, 2026 | 1,705.00 | 1,710.00 | 1,689.00 | 1,697.00 | 1,686.99 | - | 14,600 |
| Mar 23, 2026 | 1,698.00 | 1,700.00 | 1,688.00 | 1,697.00 | 1,686.99 | -0.06% | 12,400 |
| Mar 19, 2026 | 1,694.00 | 1,710.00 | 1,690.00 | 1,698.00 | 1,687.99 | 0.24% | 11,700 |
| Mar 18, 2026 | 1,695.00 | 1,697.00 | 1,688.00 | 1,694.00 | 1,684.01 | -0.06% | 7,600 |
| Mar 17, 2026 | 1,692.00 | 1,699.00 | 1,687.00 | 1,695.00 | 1,685.01 | 0.18% | 8,600 |
| Mar 16, 2026 | 1,700.00 | 1,700.00 | 1,692.00 | 1,692.00 | 1,682.02 | -0.47% | 7,800 |
| Mar 13, 2026 | 1,709.00 | 1,712.00 | 1,700.00 | 1,700.00 | 1,689.98 | -0.12% | 8,800 |
| Mar 12, 2026 | 1,709.00 | 1,710.00 | 1,700.00 | 1,702.00 | 1,691.96 | -0.41% | 10,600 |
| Mar 11, 2026 | 1,676.00 | 1,712.00 | 1,675.00 | 1,709.00 | 1,698.92 | 2.95% | 20,700 |
| Mar 10, 2026 | 1,620.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,650.21 | 3.17% | 16,900 |
| Mar 9, 2026 | 1,614.00 | 1,620.00 | 1,596.00 | 1,609.00 | 1,599.51 | -1.05% | 24,100 |
| Mar 6, 2026 | 1,630.00 | 1,635.00 | 1,612.00 | 1,626.00 | 1,616.41 | -0.67% | 8,400 |
| Mar 5, 2026 | 1,570.00 | 1,637.00 | 1,570.00 | 1,637.00 | 1,627.35 | 4.67% | 32,800 |
| Mar 4, 2026 | 1,572.00 | 1,573.00 | 1,547.00 | 1,564.00 | 1,554.78 | -0.70% | 29,300 |
| Mar 3, 2026 | 1,584.00 | 1,584.00 | 1,571.00 | 1,575.00 | 1,565.71 | 0.51% | 17,500 |
| Mar 2, 2026 | 1,576.00 | 1,582.00 | 1,555.00 | 1,567.00 | 1,557.76 | -1.32% | 26,600 |
| Feb 27, 2026 | 1,563.00 | 1,590.00 | 1,563.00 | 1,588.00 | 1,578.64 | 1.79% | 19,000 |
| Feb 26, 2026 | 1,545.00 | 1,560.00 | 1,542.00 | 1,560.00 | 1,550.80 | 1.17% | 14,400 |
| Feb 25, 2026 | 1,537.00 | 1,542.00 | 1,535.00 | 1,542.00 | 1,532.91 | 0.72% | 10,100 |
| Feb 24, 2026 | 1,530.00 | 1,535.00 | 1,530.00 | 1,531.00 | 1,521.97 | 0.26% | 6,900 |
| Feb 20, 2026 | 1,533.00 | 1,533.00 | 1,526.00 | 1,527.00 | 1,518.00 | -0.33% | 5,700 |
| Feb 19, 2026 | 1,504.00 | 1,534.00 | 1,503.00 | 1,532.00 | 1,522.97 | 1.79% | 9,000 |
| Feb 18, 2026 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 1,496.13 | - | 5,900 |