Misonoza Theatrical Corporation (XNGO:9664)
Japan · Delayed Price · Currency is JPY 1,503.00
+3.00 (0.20%)
At close: Sep 1, 2026
Misonoza Theatrical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,500.00 | 1,503.00 | 1,499.00 | 1,503.00 | 1,503.00 | 0.20% | 1,600 |
| Aug 31, 2026 | 1,502.00 | 1,502.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.13% | 1,000 |
| Aug 28, 2026 | 1,502.00 | 1,502.00 | 1,500.00 | 1,502.00 | 1,502.00 | 0.13% | 900 |
| Aug 27, 2026 | 1,501.00 | 1,504.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.07% | 2,100 |
| Aug 26, 2026 | 1,500.00 | 1,505.00 | 1,500.00 | 1,501.00 | 1,501.00 | 0.07% | 900 |
| Aug 25, 2026 | 1,504.00 | 1,506.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.07% | 4,700 |
| Aug 24, 2026 | 1,504.00 | 1,505.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.13% | 1,800 |
| Aug 21, 2026 | 1,505.00 | 1,506.00 | 1,500.00 | 1,503.00 | 1,503.00 | 0.13% | 1,700 |
| Aug 20, 2026 | 1,501.00 | 1,509.00 | 1,501.00 | 1,501.00 | 1,501.00 | - | 3,500 |
| Aug 19, 2026 | 1,501.00 | 1,504.00 | 1,500.00 | 1,501.00 | 1,501.00 | 0.07% | 1,800 |
| Aug 18, 2026 | 1,501.00 | 1,507.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.13% | 1,600 |
| Aug 17, 2026 | 1,500.00 | 1,509.00 | 1,500.00 | 1,502.00 | 1,502.00 | 0.07% | 500 |
| Aug 14, 2026 | 1,498.00 | 1,509.00 | 1,498.00 | 1,501.00 | 1,501.00 | 0.20% | 3,200 |
| Aug 13, 2026 | 1,504.00 | 1,504.00 | 1,490.00 | 1,498.00 | 1,498.00 | -0.27% | 5,900 |
| Aug 12, 2026 | 1,504.00 | 1,507.00 | 1,501.00 | 1,502.00 | 1,502.00 | -0.07% | 2,500 |
| Aug 10, 2026 | 1,507.00 | 1,507.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.07% | 1,900 |
| Aug 7, 2026 | 1,504.00 | 1,504.00 | 1,502.00 | 1,504.00 | 1,504.00 | - | 600 |
| Aug 6, 2026 | 1,507.00 | 1,508.00 | 1,504.00 | 1,504.00 | 1,504.00 | - | 800 |
| Aug 5, 2026 | 1,503.00 | 1,512.00 | 1,503.00 | 1,504.00 | 1,504.00 | -0.86% | 1,100 |
| Aug 4, 2026 | 1,510.00 | 1,517.00 | 1,510.00 | 1,517.00 | 1,517.00 | 0.86% | 700 |
| Aug 3, 2026 | 1,508.00 | 1,510.00 | 1,502.00 | 1,504.00 | 1,504.00 | -0.07% | 2,500 |
| Jul 31, 2026 | 1,505.00 | 1,509.00 | 1,504.00 | 1,505.00 | 1,505.00 | 0.07% | 1,000 |
| Jul 30, 2026 | 1,505.00 | 1,509.00 | 1,503.00 | 1,504.00 | 1,504.00 | - | 1,400 |
| Jul 29, 2026 | 1,507.00 | 1,509.00 | 1,504.00 | 1,504.00 | 1,504.00 | -0.07% | 1,600 |
| Jul 28, 2026 | 1,506.00 | 1,511.00 | 1,504.00 | 1,505.00 | 1,505.00 | - | 1,000 |
| Jul 27, 2026 | 1,506.00 | 1,510.00 | 1,505.00 | 1,505.00 | 1,505.00 | - | 1,400 |
| Jul 24, 2026 | 1,504.00 | 1,505.00 | 1,504.00 | 1,505.00 | 1,505.00 | - | 600 |
| Jul 23, 2026 | 1,505.00 | 1,509.00 | 1,503.00 | 1,505.00 | 1,505.00 | -0.07% | 2,600 |
| Jul 22, 2026 | 1,508.00 | 1,508.00 | 1,505.00 | 1,506.00 | 1,506.00 | -0.07% | 1,500 |
| Jul 21, 2026 | 1,506.00 | 1,508.00 | 1,505.00 | 1,507.00 | 1,507.00 | 0.07% | 1,100 |
| Jul 17, 2026 | 1,511.00 | 1,515.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.73% | 2,800 |
| Jul 16, 2026 | 1,510.00 | 1,518.00 | 1,510.00 | 1,517.00 | 1,517.00 | 0.46% | 1,400 |
| Jul 15, 2026 | 1,515.00 | 1,515.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.07% | 1,800 |
| Jul 14, 2026 | 1,510.00 | 1,516.00 | 1,509.00 | 1,509.00 | 1,509.00 | -0.53% | 900 |
| Jul 13, 2026 | 1,511.00 | 1,517.00 | 1,510.00 | 1,517.00 | 1,517.00 | 0.40% | 2,900 |
| Jul 10, 2026 | 1,512.00 | 1,515.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.07% | 1,100 |
| Jul 9, 2026 | 1,518.00 | 1,520.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.33% | 1,100 |
| Jul 8, 2026 | 1,515.00 | 1,517.00 | 1,511.00 | 1,517.00 | 1,517.00 | - | 1,000 |
| Jul 7, 2026 | 1,515.00 | 1,517.00 | 1,511.00 | 1,517.00 | 1,517.00 | 0.33% | 1,500 |
| Jul 6, 2026 | 1,517.00 | 1,517.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.46% | 700 |
| Jul 3, 2026 | 1,520.00 | 1,520.00 | 1,509.00 | 1,519.00 | 1,519.00 | - | 2,000 |
| Jul 2, 2026 | 1,518.00 | 1,520.00 | 1,507.00 | 1,519.00 | 1,519.00 | 0.20% | 1,300 |
| Jul 1, 2026 | 1,512.00 | 1,516.00 | 1,512.00 | 1,516.00 | 1,516.00 | 0.40% | 1,100 |
| Jun 30, 2026 | 1,506.00 | 1,512.00 | 1,506.00 | 1,510.00 | 1,510.00 | 0.20% | 600 |
| Jun 29, 2026 | 1,510.00 | 1,512.00 | 1,507.00 | 1,507.00 | 1,507.00 | - | 600 |
| Jun 26, 2026 | 1,510.00 | 1,514.00 | 1,507.00 | 1,507.00 | 1,507.00 | -0.40% | 400 |
| Jun 25, 2026 | 1,503.00 | 1,513.00 | 1,501.00 | 1,513.00 | 1,513.00 | 0.73% | 1,900 |
| Jun 24, 2026 | 1,500.00 | 1,512.00 | 1,500.00 | 1,502.00 | 1,502.00 | -0.46% | 2,100 |
| Jun 23, 2026 | 1,509.00 | 1,512.00 | 1,509.00 | 1,509.00 | 1,509.00 | - | 500 |
| Jun 22, 2026 | 1,512.00 | 1,512.00 | 1,501.00 | 1,509.00 | 1,509.00 | -0.26% | 800 |