Misonoza Theatrical Corporation (XNGO:9664)
Japan · Delayed Price · Currency is JPY 1,550.00
+1.00 (0.06%)
At close: Dec 23, 2025
Misonoza Theatrical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1,549.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,550.00 | 0.06% | 2,600 |
| Dec 22, 2025 | 1,550.00 | 1,553.00 | 1,545.00 | 1,549.00 | 1,549.00 | 0.26% | 4,100 |
| Dec 19, 2025 | 1,545.00 | 1,550.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 3,600 |
| Dec 18, 2025 | 1,546.00 | 1,546.00 | 1,543.00 | 1,545.00 | 1,545.00 | - | 3,500 |
| Dec 17, 2025 | 1,547.00 | 1,554.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.13% | 4,100 |
| Dec 16, 2025 | 1,545.00 | 1,550.00 | 1,545.00 | 1,547.00 | 1,547.00 | 0.13% | 2,100 |
| Dec 15, 2025 | 1,545.00 | 1,545.00 | 1,541.00 | 1,545.00 | 1,545.00 | - | 3,300 |
| Dec 12, 2025 | 1,550.00 | 1,551.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.26% | 2,800 |
| Dec 11, 2025 | 1,551.00 | 1,551.00 | 1,543.00 | 1,549.00 | 1,549.00 | 0.26% | 1,100 |
| Dec 10, 2025 | 1,550.00 | 1,550.00 | 1,542.00 | 1,545.00 | 1,545.00 | -0.39% | 1,600 |
| Dec 9, 2025 | 1,552.00 | 1,552.00 | 1,550.00 | 1,551.00 | 1,551.00 | 0.52% | 2,300 |
| Dec 8, 2025 | 1,546.00 | 1,550.00 | 1,542.00 | 1,543.00 | 1,543.00 | -0.45% | 2,800 |
| Dec 5, 2025 | 1,550.00 | 1,551.00 | 1,545.00 | 1,550.00 | 1,550.00 | 0.26% | 2,700 |
| Dec 4, 2025 | 1,548.00 | 1,556.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.19% | 5,800 |
| Dec 3, 2025 | 1,551.00 | 1,554.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.06% | 1,800 |
| Dec 2, 2025 | 1,551.00 | 1,556.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.06% | 1,800 |
| Dec 1, 2025 | 1,553.00 | 1,560.00 | 1,550.00 | 1,551.00 | 1,551.00 | - | 3,400 |
| Nov 28, 2025 | 1,558.00 | 1,558.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.51% | 1,400 |
| Nov 27, 2025 | 1,557.00 | 1,559.00 | 1,555.00 | 1,559.00 | 1,559.00 | 0.39% | 1,300 |
| Nov 26, 2025 | 1,555.00 | 1,557.00 | 1,548.00 | 1,553.00 | 1,553.00 | -0.13% | 500 |
| Nov 25, 2025 | 1,551.00 | 1,555.00 | 1,547.00 | 1,555.00 | 1,555.00 | 0.26% | 1,300 |
| Nov 21, 2025 | 1,550.00 | 1,551.00 | 1,546.00 | 1,551.00 | 1,551.00 | 0.06% | 1,000 |
| Nov 20, 2025 | 1,547.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,550.00 | 0.19% | 700 |
| Nov 19, 2025 | 1,548.00 | 1,549.00 | 1,547.00 | 1,547.00 | 1,547.00 | -0.13% | 800 |
| Nov 18, 2025 | 1,555.00 | 1,555.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.39% | 900 |
| Nov 17, 2025 | 1,554.00 | 1,556.00 | 1,547.00 | 1,555.00 | 1,555.00 | 0.06% | 1,100 |
| Nov 14, 2025 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | -0.13% | 1,000 |
| Nov 13, 2025 | 1,548.00 | 1,560.00 | 1,540.00 | 1,556.00 | 1,556.00 | 0.97% | 2,800 |
| Nov 12, 2025 | 1,550.00 | 1,562.00 | 1,541.00 | 1,541.00 | 1,541.00 | -0.26% | 4,500 |
| Nov 11, 2025 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.52% | 700 |
| Nov 10, 2025 | 1,548.00 | 1,559.00 | 1,548.00 | 1,553.00 | 1,553.00 | -0.32% | 1,100 |
| Nov 7, 2025 | 1,557.00 | 1,558.00 | 1,557.00 | 1,558.00 | 1,558.00 | 0.06% | 300 |
| Nov 6, 2025 | 1,545.00 | 1,557.00 | 1,544.00 | 1,557.00 | 1,557.00 | 0.91% | 900 |
| Nov 5, 2025 | 1,550.00 | 1,559.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.45% | 1,500 |
| Nov 4, 2025 | 1,542.00 | 1,558.00 | 1,542.00 | 1,550.00 | 1,550.00 | 0.52% | 1,100 |
| Oct 31, 2025 | 1,541.00 | 1,560.00 | 1,540.00 | 1,542.00 | 1,542.00 | 0.06% | 1,700 |
| Oct 30, 2025 | 1,541.00 | 1,550.00 | 1,541.00 | 1,541.00 | 1,541.00 | -0.26% | 1,900 |
| Oct 29, 2025 | 1,545.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.06% | 1,700 |
| Oct 28, 2025 | 1,550.00 | 1,560.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.26% | 3,200 |
| Oct 27, 2025 | 1,558.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.51% | 2,300 |
| Oct 24, 2025 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.06% | 600 |
| Oct 23, 2025 | 1,557.00 | 1,559.00 | 1,555.00 | 1,559.00 | 1,559.00 | 0.13% | 1,000 |
| Oct 22, 2025 | 1,550.00 | 1,557.00 | 1,550.00 | 1,557.00 | 1,557.00 | 0.32% | 900 |
| Oct 21, 2025 | 1,550.00 | 1,560.00 | 1,546.00 | 1,552.00 | 1,552.00 | 0.13% | 2,400 |
| Oct 20, 2025 | 1,545.00 | 1,553.00 | 1,545.00 | 1,550.00 | 1,550.00 | -0.13% | 1,900 |
| Oct 17, 2025 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.06% | 300 |
| Oct 16, 2025 | 1,547.00 | 1,551.00 | 1,547.00 | 1,551.00 | 1,551.00 | 0.06% | 400 |
| Oct 15, 2025 | 1,541.00 | 1,550.00 | 1,541.00 | 1,550.00 | 1,550.00 | 0.13% | 700 |
| Oct 14, 2025 | 1,550.00 | 1,550.00 | 1,537.00 | 1,548.00 | 1,548.00 | 0.52% | 1,700 |
| Oct 10, 2025 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.32% | 1,600 |