Misonoza Theatrical Corporation (XNGO:9664)
1,546.00
+4.00 (0.26%)
At close: Aug 29, 2025
Misonoza Theatrical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 2, 2025 | 1,553.00 | 1,562.00 | 1,553.00 | 1,555.00 | 1,555.00 | 0.32% | 900 |
Sep 1, 2025 | 1,553.00 | 1,553.00 | 1,546.00 | 1,550.00 | 1,550.00 | 0.26% | 2,100 |
Aug 29, 2025 | 1,544.00 | 1,546.00 | 1,541.00 | 1,546.00 | 1,546.00 | 0.26% | 2,400 |
Aug 28, 2025 | 1,546.00 | 1,553.00 | 1,541.00 | 1,542.00 | 1,542.00 | -0.26% | 3,700 |
Aug 27, 2025 | 1,548.00 | 1,551.00 | 1,542.00 | 1,546.00 | 1,546.00 | -0.13% | 3,200 |
Aug 26, 2025 | 1,548.00 | 1,555.00 | 1,547.00 | 1,548.00 | 1,548.00 | - | 1,700 |
Aug 25, 2025 | 1,556.00 | 1,556.00 | 1,548.00 | 1,548.00 | 1,548.00 | -0.45% | 2,300 |
Aug 22, 2025 | 1,555.00 | 1,556.00 | 1,552.00 | 1,555.00 | 1,555.00 | - | 900 |
Aug 21, 2025 | 1,552.00 | 1,555.00 | 1,548.00 | 1,555.00 | 1,555.00 | 0.19% | 4,300 |
Aug 20, 2025 | 1,565.00 | 1,565.00 | 1,552.00 | 1,552.00 | 1,552.00 | -0.26% | 1,700 |
Aug 19, 2025 | 1,554.00 | 1,559.00 | 1,553.00 | 1,556.00 | 1,556.00 | 0.19% | 3,200 |
Aug 18, 2025 | 1,555.00 | 1,559.00 | 1,553.00 | 1,553.00 | 1,553.00 | -0.13% | 1,500 |
Aug 15, 2025 | 1,555.00 | 1,568.00 | 1,554.00 | 1,555.00 | 1,555.00 | - | 2,100 |
Aug 14, 2025 | 1,555.00 | 1,555.00 | 1,552.00 | 1,555.00 | 1,555.00 | - | 1,700 |
Aug 13, 2025 | 1,555.00 | 1,565.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.38% | 900 |
Aug 12, 2025 | 1,562.00 | 1,562.00 | 1,551.00 | 1,561.00 | 1,561.00 | 0.26% | 2,300 |
Aug 8, 2025 | 1,569.00 | 1,570.00 | 1,557.00 | 1,557.00 | 1,557.00 | -0.83% | 1,600 |
Aug 7, 2025 | 1,570.00 | 1,570.00 | 1,558.00 | 1,570.00 | 1,570.00 | 0.19% | 700 |
Aug 6, 2025 | 1,552.00 | 1,571.00 | 1,552.00 | 1,567.00 | 1,567.00 | -0.32% | 1,200 |
Aug 5, 2025 | 1,551.00 | 1,574.00 | 1,550.00 | 1,572.00 | 1,572.00 | 1.35% | 1,200 |
Aug 4, 2025 | 1,554.00 | 1,554.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.26% | 400 |
Aug 1, 2025 | 1,562.00 | 1,574.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.38% | 2,100 |
Jul 31, 2025 | 1,559.00 | 1,579.00 | 1,559.00 | 1,561.00 | 1,561.00 | 0.19% | 1,400 |
Jul 30, 2025 | 1,554.00 | 1,576.00 | 1,554.00 | 1,558.00 | 1,558.00 | -0.76% | 2,100 |
Jul 29, 2025 | 1,570.00 | 1,578.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.38% | 1,400 |
Jul 28, 2025 | 1,576.00 | 1,578.00 | 1,576.00 | 1,576.00 | 1,576.00 | - | 400 |
Jul 25, 2025 | 1,582.00 | 1,583.00 | 1,574.00 | 1,576.00 | 1,576.00 | -0.32% | 1,600 |
Jul 24, 2025 | 1,581.00 | 1,581.00 | 1,572.00 | 1,581.00 | 1,581.00 | 0.13% | 1,300 |
Jul 23, 2025 | 1,565.00 | 1,582.00 | 1,563.00 | 1,579.00 | 1,579.00 | 0.89% | 2,800 |
Jul 22, 2025 | 1,564.00 | 1,580.00 | 1,564.00 | 1,565.00 | 1,565.00 | -0.19% | 800 |
Jul 18, 2025 | 1,581.00 | 1,581.00 | 1,566.00 | 1,568.00 | 1,568.00 | -0.70% | 600 |
Jul 17, 2025 | 1,576.00 | 1,580.00 | 1,563.00 | 1,579.00 | 1,579.00 | 0.57% | 1,700 |
Jul 16, 2025 | 1,580.00 | 1,580.00 | 1,545.00 | 1,570.00 | 1,570.00 | 0.26% | 3,700 |
Jul 15, 2025 | 1,573.00 | 1,588.00 | 1,561.00 | 1,566.00 | 1,566.00 | -0.45% | 2,100 |
Jul 14, 2025 | 1,554.00 | 1,573.00 | 1,554.00 | 1,573.00 | 1,573.00 | 0.32% | 2,000 |
Jul 11, 2025 | 1,553.00 | 1,568.00 | 1,550.00 | 1,568.00 | 1,568.00 | 0.97% | 1,000 |
Jul 10, 2025 | 1,550.00 | 1,599.00 | 1,550.00 | 1,553.00 | 1,553.00 | 0.19% | 1,600 |
Jul 9, 2025 | 1,549.00 | 1,557.00 | 1,545.00 | 1,550.00 | 1,550.00 | 0.06% | 2,600 |
Jul 8, 2025 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.06% | 1,300 |
Jul 7, 2025 | 1,552.00 | 1,559.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.32% | 1,500 |
Jul 4, 2025 | 1,563.00 | 1,563.00 | 1,552.00 | 1,555.00 | 1,555.00 | -0.58% | 1,000 |
Jul 3, 2025 | 1,553.00 | 1,565.00 | 1,553.00 | 1,564.00 | 1,564.00 | -0.26% | 1,000 |
Jul 2, 2025 | 1,562.00 | 1,568.00 | 1,562.00 | 1,568.00 | 1,568.00 | 0.45% | 700 |
Jul 1, 2025 | 1,566.00 | 1,566.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.64% | 700 |
Jun 30, 2025 | 1,560.00 | 1,571.00 | 1,560.00 | 1,571.00 | 1,571.00 | 0.71% | 800 |
Jun 27, 2025 | 1,551.00 | 1,560.00 | 1,549.00 | 1,560.00 | 1,560.00 | 0.32% | 1,800 |
Jun 26, 2025 | 1,551.00 | 1,555.00 | 1,551.00 | 1,555.00 | 1,555.00 | 0.32% | 500 |
Jun 25, 2025 | 1,559.00 | 1,561.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.51% | 1,200 |
Jun 24, 2025 | 1,585.00 | 1,586.00 | 1,550.00 | 1,558.00 | 1,558.00 | -1.39% | 1,300 |
Jun 23, 2025 | 1,581.00 | 1,581.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.19% | 1,000 |