Misonoza Theatrical Corporation (XNGO:9664)
Japan flag Japan · Delayed Price · Currency is JPY
1,540.00
-5.00 (-0.32%)
At close: Sep 26, 2025

Misonoza Theatrical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251,544.001,547.001,539.001,540.001,540.00-0.32%2,700
Sep 25, 20251,540.001,545.001,539.001,545.001,545.000.32%1,900
Sep 24, 20251,541.001,543.001,540.001,540.001,540.00-0.06%1,300
Sep 22, 20251,543.001,545.001,541.001,541.001,541.00-0.13%2,200
Sep 19, 20251,543.001,548.001,543.001,543.001,543.000.26%700
Sep 18, 20251,538.001,540.001,538.001,539.001,539.00-0.06%2,600
Sep 17, 20251,542.001,549.001,540.001,540.001,540.00-0.13%2,500
Sep 16, 20251,550.001,550.001,542.001,542.001,542.00-0.19%2,600
Sep 12, 20251,550.001,554.001,543.001,545.001,545.00-0.32%1,700
Sep 11, 20251,543.001,559.001,543.001,550.001,550.000.52%2,400
Sep 10, 20251,543.001,543.001,536.001,542.001,542.00-0.19%3,300
Sep 9, 20251,541.001,546.001,541.001,545.001,545.000.06%3,800
Sep 8, 20251,560.001,560.001,542.001,544.001,544.00-0.83%3,100
Sep 5, 20251,554.001,557.001,548.001,557.001,557.000.58%1,200
Sep 4, 20251,553.001,561.001,548.001,548.001,548.00-0.13%1,500
Sep 3, 20251,554.001,554.001,548.001,550.001,550.00-0.32%800
Sep 2, 20251,553.001,562.001,553.001,555.001,555.000.32%900
Sep 1, 20251,553.001,553.001,546.001,550.001,550.000.26%2,100
Aug 29, 20251,544.001,546.001,541.001,546.001,546.000.26%2,400
Aug 28, 20251,546.001,553.001,541.001,542.001,542.00-0.26%3,700
Aug 27, 20251,548.001,551.001,542.001,546.001,546.00-0.13%3,200
Aug 26, 20251,548.001,555.001,547.001,548.001,548.00-1,700
Aug 25, 20251,556.001,556.001,548.001,548.001,548.00-0.45%2,300
Aug 22, 20251,555.001,556.001,552.001,555.001,555.00-900
Aug 21, 20251,552.001,555.001,548.001,555.001,555.000.19%4,300
Aug 20, 20251,565.001,565.001,552.001,552.001,552.00-0.26%1,700
Aug 19, 20251,554.001,559.001,553.001,556.001,556.000.19%3,200
Aug 18, 20251,555.001,559.001,553.001,553.001,553.00-0.13%1,500
Aug 15, 20251,555.001,568.001,554.001,555.001,555.00-2,100
Aug 14, 20251,555.001,555.001,552.001,555.001,555.00-1,700
Aug 13, 20251,555.001,565.001,555.001,555.001,555.00-0.38%900
Aug 12, 20251,562.001,562.001,551.001,561.001,561.000.26%2,300
Aug 8, 20251,569.001,570.001,557.001,557.001,557.00-0.83%1,600
Aug 7, 20251,570.001,570.001,558.001,570.001,570.000.19%700
Aug 6, 20251,552.001,571.001,552.001,567.001,567.00-0.32%1,200
Aug 5, 20251,551.001,574.001,550.001,572.001,572.001.35%1,200
Aug 4, 20251,554.001,554.001,551.001,551.001,551.00-0.26%400
Aug 1, 20251,562.001,574.001,555.001,555.001,555.00-0.38%2,100
Jul 31, 20251,559.001,579.001,559.001,561.001,561.000.19%1,400
Jul 30, 20251,554.001,576.001,554.001,558.001,558.00-0.76%2,100
Jul 29, 20251,570.001,578.001,570.001,570.001,570.00-0.38%1,400
Jul 28, 20251,576.001,578.001,576.001,576.001,576.00-400
Jul 25, 20251,582.001,583.001,574.001,576.001,576.00-0.32%1,600
Jul 24, 20251,581.001,581.001,572.001,581.001,581.000.13%1,300
Jul 23, 20251,565.001,582.001,563.001,579.001,579.000.89%2,800
Jul 22, 20251,564.001,580.001,564.001,565.001,565.00-0.19%800
Jul 18, 20251,581.001,581.001,566.001,568.001,568.00-0.70%600
Jul 17, 20251,576.001,580.001,563.001,579.001,579.000.57%1,700
Jul 16, 20251,580.001,580.001,545.001,570.001,570.000.26%3,700
Jul 15, 20251,573.001,588.001,561.001,566.001,566.00-0.45%2,100