Tokyo Theatres Company, Incorporated (TYO:9633)
Japan · Delayed Price · Currency is JPY 1,788.00
+20.00 (1.13%)
Oct 22, 2026, 3:02 PM JST
Tokyo Theatres Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,768.00 | 1,830.00 | 1,765.00 | 1,788.00 | 1,788.00 | 1.13% | 7,500 |
| Oct 21, 2026 | 1,766.00 | 1,780.00 | 1,762.00 | 1,768.00 | 1,768.00 | 1.32% | 2,300 |
| Oct 20, 2026 | 1,768.00 | 1,770.00 | 1,741.00 | 1,745.00 | 1,745.00 | -1.30% | 4,000 |
| Oct 19, 2026 | 1,734.00 | 1,770.00 | 1,734.00 | 1,768.00 | 1,768.00 | 1.96% | 4,500 |
| Oct 16, 2026 | 1,722.00 | 1,751.00 | 1,722.00 | 1,734.00 | 1,734.00 | 0.76% | 2,200 |
| Oct 15, 2026 | 1,776.00 | 1,776.00 | 1,721.00 | 1,721.00 | 1,721.00 | -1.09% | 8,100 |
| Oct 14, 2026 | 1,780.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.08% | 9,400 |
| Oct 13, 2026 | 1,717.00 | 1,760.00 | 1,717.00 | 1,759.00 | 1,759.00 | 2.69% | 7,800 |
| Oct 9, 2026 | 1,683.00 | 1,719.00 | 1,682.00 | 1,713.00 | 1,713.00 | 1.36% | 6,600 |
| Oct 8, 2026 | 1,689.00 | 1,695.00 | 1,683.00 | 1,690.00 | 1,690.00 | 0.06% | 4,100 |
| Oct 7, 2026 | 1,694.00 | 1,698.00 | 1,681.00 | 1,689.00 | 1,689.00 | -0.88% | 11,800 |
| Oct 6, 2026 | 1,732.00 | 1,735.00 | 1,692.00 | 1,704.00 | 1,704.00 | -2.52% | 15,000 |
| Oct 5, 2026 | 1,800.00 | 1,800.00 | 1,740.00 | 1,748.00 | 1,748.00 | -2.94% | 10,600 |
| Oct 2, 2026 | 1,820.00 | 1,820.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.77% | 2,800 |
| Oct 1, 2026 | 1,844.00 | 1,844.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.41% | 5,700 |
| Sep 30, 2026 | 1,879.00 | 1,879.00 | 1,831.00 | 1,841.00 | 1,841.00 | -1.60% | 8,100 |
| Sep 29, 2026 | 1,891.00 | 1,895.00 | 1,871.00 | 1,871.00 | 1,871.00 | -3.11% | 22,600 |
| Sep 28, 2026 | 1,918.00 | 1,942.00 | 1,918.00 | 1,931.00 | 1,931.00 | 0.84% | 20,600 |
| Sep 25, 2026 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.31% | 8,000 |
| Sep 24, 2026 | 1,900.00 | 1,919.00 | 1,900.00 | 1,909.00 | 1,909.00 | 0.47% | 8,600 |
| Sep 18, 2026 | 1,911.00 | 1,919.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.05% | 7,500 |
| Sep 17, 2026 | 1,902.00 | 1,908.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.11% | 6,200 |
| Sep 16, 2026 | 1,900.00 | 1,905.00 | 1,900.00 | 1,903.00 | 1,903.00 | 0.16% | 2,800 |
| Sep 15, 2026 | 1,901.00 | 1,903.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.16% | 4,300 |
| Sep 14, 2026 | 1,904.00 | 1,913.00 | 1,902.00 | 1,903.00 | 1,903.00 | -0.05% | 5,400 |
| Sep 11, 2026 | 1,918.00 | 1,918.00 | 1,903.00 | 1,904.00 | 1,904.00 | -0.05% | 4,200 |
| Sep 10, 2026 | 1,907.00 | 1,922.00 | 1,904.00 | 1,905.00 | 1,905.00 | -0.10% | 3,700 |
| Sep 9, 2026 | 1,905.00 | 1,912.00 | 1,905.00 | 1,907.00 | 1,907.00 | 0.10% | 2,000 |
| Sep 8, 2026 | 1,917.00 | 1,917.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.63% | 2,400 |
| Sep 7, 2026 | 1,923.00 | 1,926.00 | 1,917.00 | 1,917.00 | 1,917.00 | -0.47% | 5,600 |
| Sep 4, 2026 | 1,932.00 | 1,934.00 | 1,917.00 | 1,926.00 | 1,926.00 | 0.52% | 2,500 |
| Sep 3, 2026 | 1,900.00 | 1,940.00 | 1,882.00 | 1,916.00 | 1,916.00 | 0.79% | 11,300 |
| Sep 2, 2026 | 1,964.00 | 1,965.00 | 1,901.00 | 1,901.00 | 1,901.00 | -3.31% | 25,400 |
| Sep 1, 2026 | 1,968.00 | 1,982.00 | 1,960.00 | 1,966.00 | 1,966.00 | 0.56% | 18,600 |
| Aug 31, 2026 | 1,990.00 | 2,005.00 | 1,950.00 | 1,955.00 | 1,955.00 | -1.26% | 58,200 |
| Aug 28, 2026 | 1,933.00 | 1,988.00 | 1,933.00 | 1,980.00 | 1,980.00 | 2.70% | 24,000 |
| Aug 27, 2026 | 1,900.00 | 1,933.00 | 1,896.00 | 1,928.00 | 1,928.00 | 1.80% | 14,300 |
| Aug 26, 2026 | 1,879.00 | 1,894.00 | 1,870.00 | 1,894.00 | 1,894.00 | 1.01% | 8,300 |
| Aug 25, 2026 | 1,874.00 | 1,875.00 | 1,849.00 | 1,875.00 | 1,875.00 | 0.05% | 7,500 |
| Aug 24, 2026 | 1,849.00 | 1,875.00 | 1,849.00 | 1,874.00 | 1,874.00 | 2.07% | 14,200 |
| Aug 21, 2026 | 1,792.00 | 1,848.00 | 1,792.00 | 1,836.00 | 1,836.00 | 2.57% | 15,600 |
| Aug 20, 2026 | 1,772.00 | 1,790.00 | 1,766.00 | 1,790.00 | 1,790.00 | 1.02% | 10,800 |
| Aug 19, 2026 | 1,775.00 | 1,775.00 | 1,746.00 | 1,772.00 | 1,772.00 | - | 10,600 |
| Aug 18, 2026 | 1,748.00 | 1,772.00 | 1,748.00 | 1,772.00 | 1,772.00 | 1.66% | 12,500 |
| Aug 17, 2026 | 1,740.00 | 1,744.00 | 1,730.00 | 1,743.00 | 1,743.00 | 1.22% | 10,400 |
| Aug 14, 2026 | 1,717.00 | 1,725.00 | 1,716.00 | 1,722.00 | 1,722.00 | 0.47% | 9,800 |
| Aug 13, 2026 | 1,705.00 | 1,715.00 | 1,700.00 | 1,714.00 | 1,714.00 | 0.82% | 14,900 |
| Aug 12, 2026 | 1,665.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | 2.84% | 18,800 |
| Aug 10, 2026 | 1,650.00 | 1,653.00 | 1,648.00 | 1,653.00 | 1,653.00 | 0.43% | 4,700 |
| Aug 7, 2026 | 1,641.00 | 1,648.00 | 1,641.00 | 1,646.00 | 1,646.00 | 0.30% | 1,700 |