Misonoza Theatrical Corporation (XNGO:9664)
Japan · Delayed Price · Currency is JPY 1,502.00
-17.00 (-1.12%)
At close: Jun 5, 2026
Misonoza Theatrical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,501.00 | 1,516.00 | 1,501.00 | 1,502.00 | 1,502.00 | -1.12% | 1,100 |
| Jun 4, 2026 | 1,520.00 | 1,520.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.26% | 300 |
| Jun 3, 2026 | 1,503.00 | 1,515.00 | 1,501.00 | 1,515.00 | 1,515.00 | 0.93% | 800 |
| Jun 2, 2026 | 1,502.00 | 1,518.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.60% | 2,100 |
| Jun 1, 2026 | 1,510.00 | 1,510.00 | 1,505.00 | 1,510.00 | 1,510.00 | - | 700 |
| May 29, 2026 | 1,502.00 | 1,510.00 | 1,502.00 | 1,510.00 | 1,510.00 | 0.53% | 500 |
| May 28, 2026 | 1,503.00 | 1,523.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.07% | 800 |
| May 27, 2026 | 1,507.00 | 1,514.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.40% | 1,500 |
| May 26, 2026 | 1,534.00 | 1,535.00 | 1,503.00 | 1,507.00 | 1,507.00 | -2.46% | 3,000 |
| May 25, 2026 | 1,537.00 | 1,546.00 | 1,520.00 | 1,545.00 | 1,545.00 | 0.52% | 3,300 |
| May 22, 2026 | 1,547.00 | 1,547.00 | 1,528.00 | 1,537.00 | 1,537.00 | -1.47% | 4,300 |
| May 21, 2026 | 1,536.00 | 1,600.00 | 1,532.00 | 1,560.00 | 1,560.00 | 0.97% | 4,400 |
| May 20, 2026 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.06% | 900 |
| May 19, 2026 | 1,542.00 | 1,545.00 | 1,542.00 | 1,544.00 | 1,544.00 | -1.09% | 1,300 |
| May 18, 2026 | 1,551.00 | 1,561.00 | 1,550.00 | 1,561.00 | 1,561.00 | 0.52% | 500 |
| May 15, 2026 | 1,553.00 | 1,566.00 | 1,553.00 | 1,553.00 | 1,553.00 | - | 900 |
| May 14, 2026 | 1,563.00 | 1,564.00 | 1,553.00 | 1,553.00 | 1,553.00 | - | 400 |
| May 13, 2026 | 1,560.00 | 1,560.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.13% | 400 |
| May 12, 2026 | 1,548.00 | 1,551.00 | 1,548.00 | 1,551.00 | 1,551.00 | -1.08% | 700 |
| May 11, 2026 | 1,550.00 | 1,568.00 | 1,550.00 | 1,568.00 | 1,568.00 | 1.16% | 2,200 |
| May 8, 2026 | 1,554.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.39% | 2,300 |
| May 7, 2026 | 1,565.00 | 1,565.00 | 1,555.00 | 1,556.00 | 1,556.00 | -0.51% | 400 |
| May 1, 2026 | 1,554.00 | 1,565.00 | 1,550.00 | 1,564.00 | 1,564.00 | 0.58% | 2,400 |
| Apr 30, 2026 | 1,558.00 | 1,565.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.32% | 900 |
| Apr 28, 2026 | 1,563.00 | 1,563.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.19% | 300 |
| Apr 27, 2026 | 1,571.00 | 1,571.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.13% | 500 |
| Apr 24, 2026 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.06% | 600 |
| Apr 23, 2026 | 1,564.00 | 1,580.00 | 1,560.00 | 1,562.00 | 1,562.00 | - | 1,500 |
| Apr 22, 2026 | 1,570.00 | 1,576.00 | 1,562.00 | 1,562.00 | 1,562.00 | -1.08% | 700 |
| Apr 21, 2026 | 1,572.00 | 1,581.00 | 1,565.00 | 1,579.00 | 1,579.00 | 0.70% | 1,200 |
| Apr 20, 2026 | 1,573.00 | 1,590.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.32% | 800 |
| Apr 17, 2026 | 1,597.00 | 1,597.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.19% | 700 |
| Apr 16, 2026 | 1,576.00 | 1,619.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.98% | 1,600 |
| Apr 15, 2026 | 1,563.00 | 1,645.00 | 1,563.00 | 1,635.00 | 1,635.00 | 3.55% | 1,200 |
| Apr 14, 2026 | 1,571.00 | 1,579.00 | 1,561.00 | 1,579.00 | 1,579.00 | 0.57% | 1,400 |
| Apr 13, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.32% | 300 |
| Apr 10, 2026 | 1,580.00 | 1,580.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.32% | 300 |
| Apr 9, 2026 | 1,564.00 | 1,580.00 | 1,564.00 | 1,580.00 | 1,580.00 | 0.19% | 800 |
| Apr 8, 2026 | 1,576.00 | 1,578.00 | 1,562.00 | 1,577.00 | 1,577.00 | -0.06% | 900 |
| Apr 7, 2026 | 1,582.00 | 1,582.00 | 1,563.00 | 1,578.00 | 1,578.00 | 1.02% | 1,300 |
| Apr 6, 2026 | 1,584.00 | 1,585.00 | 1,562.00 | 1,562.00 | 1,562.00 | -1.45% | 1,000 |
| Apr 3, 2026 | 1,561.00 | 1,585.00 | 1,561.00 | 1,585.00 | 1,585.00 | 1.54% | 1,200 |
| Apr 2, 2026 | 1,570.00 | 1,583.00 | 1,560.00 | 1,561.00 | 1,561.00 | -1.33% | 1,100 |
| Apr 1, 2026 | 1,556.00 | 1,582.00 | 1,555.00 | 1,582.00 | 1,582.00 | 1.54% | 1,300 |
| Mar 31, 2026 | 1,566.00 | 1,582.00 | 1,558.00 | 1,558.00 | 1,558.00 | -1.20% | 3,100 |
| Mar 30, 2026 | 1,591.00 | 1,603.00 | 1,539.00 | 1,577.00 | 1,577.00 | -7.94% | 4,900 |
| Mar 27, 2026 | 1,712.00 | 1,715.00 | 1,688.00 | 1,713.00 | 1,713.00 | 0.06% | 3,500 |
| Mar 26, 2026 | 1,710.00 | 1,715.00 | 1,685.00 | 1,712.00 | 1,712.00 | 0.18% | 3,200 |
| Mar 25, 2026 | 1,717.00 | 1,719.00 | 1,700.00 | 1,709.00 | 1,709.00 | -0.41% | 4,400 |
| Mar 24, 2026 | 1,715.00 | 1,716.00 | 1,699.00 | 1,716.00 | 1,716.00 | 0.06% | 2,500 |