Tokyo Theatres Company, Incorporated (TYO:9633)
Japan · Delayed Price · Currency is JPY 1,815.00
-26.00 (-1.41%)
Oct 1, 2026, 3:30 PM JST
Tokyo Theatres Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1,640.00 | 1,645.00 | 1,637.00 | 1,641.00 | 1,641.00 | 0.06% | 1,900 |
| Aug 5, 2026 | 1,639.00 | 1,640.00 | 1,635.00 | 1,640.00 | 1,640.00 | 0.24% | 1,600 |
| Aug 4, 2026 | 1,635.00 | 1,638.00 | 1,631.00 | 1,636.00 | 1,636.00 | 0.06% | 1,700 |
| Aug 3, 2026 | 1,633.00 | 1,638.00 | 1,631.00 | 1,635.00 | 1,635.00 | 0.12% | 2,400 |
| Jul 31, 2026 | 1,640.00 | 1,646.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.12% | 1,800 |
| Jul 30, 2026 | 1,640.00 | 1,640.00 | 1,633.00 | 1,635.00 | 1,635.00 | -0.30% | 1,700 |
| Jul 29, 2026 | 1,646.00 | 1,649.00 | 1,635.00 | 1,640.00 | 1,640.00 | -0.36% | 3,300 |
| Jul 28, 2026 | 1,640.00 | 1,648.00 | 1,640.00 | 1,646.00 | 1,646.00 | -0.18% | 1,400 |
| Jul 27, 2026 | 1,638.00 | 1,649.00 | 1,635.00 | 1,649.00 | 1,649.00 | 0.67% | 2,500 |
| Jul 24, 2026 | 1,638.00 | 1,639.00 | 1,634.00 | 1,638.00 | 1,638.00 | 0.06% | 2,400 |
| Jul 23, 2026 | 1,630.00 | 1,637.00 | 1,630.00 | 1,637.00 | 1,637.00 | 0.12% | 1,400 |
| Jul 22, 2026 | 1,632.00 | 1,638.00 | 1,630.00 | 1,635.00 | 1,635.00 | 0.25% | 1,600 |
| Jul 21, 2026 | 1,635.00 | 1,638.00 | 1,630.00 | 1,631.00 | 1,631.00 | -0.24% | 3,600 |
| Jul 17, 2026 | 1,634.00 | 1,635.00 | 1,631.00 | 1,635.00 | 1,635.00 | 0.06% | 2,200 |