Misonoza Theatrical Corporation (XNGO:9664)
Japan · Delayed Price · Currency is JPY 1,670.00
+13.00 (0.78%)
At close: Feb 2, 2026
Misonoza Theatrical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1,670.00 | 1,698.00 | 1,663.00 | 1,697.00 | 1,697.00 | 1.62% | 2,400 |
| Feb 2, 2026 | 1,658.00 | 1,670.00 | 1,658.00 | 1,670.00 | 1,670.00 | 0.78% | 900 |
| Jan 30, 2026 | 1,646.00 | 1,657.00 | 1,645.00 | 1,657.00 | 1,657.00 | 0.12% | 1,000 |
| Jan 29, 2026 | 1,670.00 | 1,670.00 | 1,639.00 | 1,655.00 | 1,655.00 | 0.91% | 2,100 |
| Jan 28, 2026 | 1,651.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.61% | 3,000 |
| Jan 27, 2026 | 1,644.00 | 1,668.00 | 1,644.00 | 1,650.00 | 1,650.00 | 0.43% | 1,500 |
| Jan 26, 2026 | 1,658.00 | 1,670.00 | 1,636.00 | 1,643.00 | 1,643.00 | 0.06% | 2,700 |
| Jan 23, 2026 | 1,630.00 | 1,656.00 | 1,630.00 | 1,642.00 | 1,642.00 | 0.74% | 1,300 |
| Jan 22, 2026 | 1,650.00 | 1,659.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.05% | 1,700 |
| Jan 21, 2026 | 1,629.00 | 1,630.00 | 1,610.00 | 1,613.00 | 1,613.00 | 0.19% | 1,300 |
| Jan 20, 2026 | 1,607.00 | 1,625.00 | 1,607.00 | 1,610.00 | 1,610.00 | 0.19% | 1,200 |
| Jan 19, 2026 | 1,606.00 | 1,611.00 | 1,600.00 | 1,607.00 | 1,607.00 | 0.06% | 2,000 |
| Jan 16, 2026 | 1,605.00 | 1,626.00 | 1,601.00 | 1,606.00 | 1,606.00 | 0.38% | 1,500 |
| Jan 15, 2026 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | -1.60% | 1,500 |
| Jan 14, 2026 | 1,601.00 | 1,626.00 | 1,600.00 | 1,626.00 | 1,626.00 | 1.63% | 4,600 |
| Jan 13, 2026 | 1,600.00 | 1,600.00 | 1,592.00 | 1,600.00 | 1,600.00 | 1.27% | 1,800 |
| Jan 9, 2026 | 1,599.00 | 1,607.00 | 1,579.00 | 1,580.00 | 1,580.00 | -0.75% | 1,100 |
| Jan 8, 2026 | 1,585.00 | 1,598.00 | 1,572.00 | 1,592.00 | 1,592.00 | 0.44% | 2,900 |
| Jan 7, 2026 | 1,562.00 | 1,590.00 | 1,562.00 | 1,585.00 | 1,585.00 | 0.70% | 1,800 |
| Jan 6, 2026 | 1,575.00 | 1,575.00 | 1,559.00 | 1,574.00 | 1,574.00 | 0.96% | 1,400 |
| Jan 5, 2026 | 1,575.00 | 1,575.00 | 1,541.00 | 1,559.00 | 1,559.00 | 0.91% | 2,400 |
| Dec 30, 2025 | 1,544.00 | 1,549.00 | 1,544.00 | 1,545.00 | 1,545.00 | - | 600 |
| Dec 29, 2025 | 1,545.00 | 1,558.00 | 1,544.00 | 1,545.00 | 1,545.00 | 0.13% | 1,700 |
| Dec 26, 2025 | 1,547.00 | 1,547.00 | 1,541.00 | 1,543.00 | 1,543.00 | -0.32% | 6,700 |
| Dec 25, 2025 | 1,549.00 | 1,550.00 | 1,546.00 | 1,548.00 | 1,548.00 | -0.06% | 3,400 |
| Dec 24, 2025 | 1,551.00 | 1,551.00 | 1,546.00 | 1,549.00 | 1,549.00 | -0.06% | 2,000 |
| 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 |