Tokyo Theatres Company, Incorporated (TYO:9633)
Japan · Delayed Price · Currency is JPY 1,639.00
+26.00 (1.61%)
May 26, 2026, 3:30 PM JST
Tokyo Theatres Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,585.00 | 1,616.00 | 1,580.00 | 1,616.00 | 1,616.00 | 1.25% | 7,900 |
| May 21, 2026 | 1,615.00 | 1,632.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.93% | 2,900 |
| May 20, 2026 | 1,647.00 | 1,653.00 | 1,600.00 | 1,611.00 | 1,611.00 | -2.07% | 16,100 |
| May 19, 2026 | 1,646.00 | 1,648.00 | 1,632.00 | 1,645.00 | 1,645.00 | 0.43% | 7,800 |
| May 18, 2026 | 1,633.00 | 1,648.00 | 1,626.00 | 1,638.00 | 1,638.00 | 0.31% | 8,600 |
| May 15, 2026 | 1,627.00 | 1,645.00 | 1,627.00 | 1,633.00 | 1,633.00 | -0.18% | 2,200 |
| May 14, 2026 | 1,640.00 | 1,650.00 | 1,620.00 | 1,636.00 | 1,636.00 | 0.99% | 8,100 |
| May 13, 2026 | 1,600.00 | 1,645.00 | 1,586.00 | 1,620.00 | 1,620.00 | 1.25% | 9,500 |
| May 12, 2026 | 1,599.00 | 1,605.00 | 1,599.00 | 1,600.00 | 1,600.00 | -0.06% | 3,500 |
| May 11, 2026 | 1,577.00 | 1,611.00 | 1,577.00 | 1,601.00 | 1,601.00 | 1.39% | 8,600 |
| May 8, 2026 | 1,575.00 | 1,588.00 | 1,572.00 | 1,579.00 | 1,579.00 | -0.38% | 3,700 |
| May 7, 2026 | 1,570.00 | 1,585.00 | 1,568.00 | 1,585.00 | 1,585.00 | 0.96% | 8,200 |
| 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 | 1.07% | 36,000 |
| Mar 27, 2026 | 1,702.00 | 1,712.00 | 1,696.00 | 1,696.00 | 1,676.00 | -0.53% | 25,900 |
| Mar 26, 2026 | 1,700.00 | 1,705.00 | 1,695.00 | 1,705.00 | 1,684.89 | 0.53% | 17,100 |
| Mar 25, 2026 | 1,697.00 | 1,707.00 | 1,695.00 | 1,696.00 | 1,676.00 | -0.06% | 12,100 |
| Mar 24, 2026 | 1,705.00 | 1,710.00 | 1,689.00 | 1,697.00 | 1,676.99 | - | 14,600 |
| Mar 23, 2026 | 1,698.00 | 1,700.00 | 1,688.00 | 1,697.00 | 1,676.99 | -0.06% | 12,400 |
| Mar 19, 2026 | 1,694.00 | 1,710.00 | 1,690.00 | 1,698.00 | 1,677.98 | 0.24% | 11,700 |
| Mar 18, 2026 | 1,695.00 | 1,697.00 | 1,688.00 | 1,694.00 | 1,674.02 | -0.06% | 7,600 |
| Mar 17, 2026 | 1,692.00 | 1,699.00 | 1,687.00 | 1,695.00 | 1,675.01 | 0.18% | 8,600 |
| Mar 16, 2026 | 1,700.00 | 1,700.00 | 1,692.00 | 1,692.00 | 1,672.05 | -0.47% | 7,800 |
| Mar 13, 2026 | 1,709.00 | 1,712.00 | 1,700.00 | 1,700.00 | 1,679.95 | -0.12% | 8,800 |
| Mar 12, 2026 | 1,709.00 | 1,710.00 | 1,700.00 | 1,702.00 | 1,681.93 | -0.41% | 10,600 |
| Mar 11, 2026 | 1,676.00 | 1,712.00 | 1,675.00 | 1,709.00 | 1,688.85 | 2.95% | 20,700 |
| Mar 10, 2026 | 1,620.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,640.42 | 3.17% | 16,900 |
| Mar 9, 2026 | 1,614.00 | 1,620.00 | 1,596.00 | 1,609.00 | 1,590.03 | -1.05% | 24,100 |