Tohokushinsha Film Corporation (TYO:2329)
Japan
· Delayed Price · Currency is JPY 650.00
0.00 (0.00%)
At close: Mar 9, 2026
Tohokushinsha Film Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 646.00 | 656.00 | 645.00 | 650.00 | 650.00 | - | 59,500 |
| Mar 5, 2026 | 650.00 | 656.00 | 647.00 | 650.00 | 650.00 | 1.25% | 46,300 |
| Mar 4, 2026 | 647.00 | 658.00 | 638.00 | 642.00 | 642.00 | -1.68% | 117,800 |
| Mar 3, 2026 | 654.00 | 668.00 | 644.00 | 653.00 | 653.00 | 1.08% | 159,600 |
| Mar 2, 2026 | 646.00 | 660.00 | 641.00 | 646.00 | 646.00 | - | 186,900 |
| Feb 27, 2026 | 649.00 | 649.00 | 644.00 | 646.00 | 646.00 | -0.62% | 55,600 |
| Feb 26, 2026 | 651.00 | 655.00 | 648.00 | 650.00 | 650.00 | 0.31% | 122,100 |
| Feb 25, 2026 | 652.00 | 661.00 | 644.00 | 648.00 | 648.00 | 0.15% | 124,000 |
| Feb 24, 2026 | 650.00 | 650.00 | 644.00 | 647.00 | 647.00 | -0.46% | 20,200 |
| Feb 20, 2026 | 644.00 | 654.00 | 640.00 | 650.00 | 650.00 | 1.09% | 26,900 |
| Feb 19, 2026 | 642.00 | 651.00 | 640.00 | 643.00 | 643.00 | 0.47% | 75,400 |
| Feb 18, 2026 | 644.00 | 644.00 | 632.00 | 640.00 | 640.00 | 0.31% | 23,200 |
| Feb 17, 2026 | 647.00 | 647.00 | 638.00 | 638.00 | 638.00 | - | 31,700 |
| Feb 16, 2026 | 650.00 | 650.00 | 638.00 | 638.00 | 638.00 | -2.15% | 67,600 |
| Feb 13, 2026 | 643.00 | 652.00 | 641.00 | 652.00 | 652.00 | 1.40% | 30,700 |
| Feb 12, 2026 | 644.00 | 649.00 | 640.00 | 643.00 | 643.00 | - | 32,200 |
| Feb 10, 2026 | 640.00 | 649.00 | 620.00 | 643.00 | 643.00 | 0.47% | 37,900 |
| Feb 9, 2026 | 646.00 | 646.00 | 640.00 | 640.00 | 640.00 | -0.62% | 23,600 |
| Feb 6, 2026 | 649.00 | 649.00 | 639.00 | 644.00 | 644.00 | -0.46% | 12,100 |
| Feb 5, 2026 | 648.00 | 648.00 | 642.00 | 647.00 | 647.00 | 0.78% | 8,300 |
| Feb 4, 2026 | 642.00 | 645.00 | 639.00 | 642.00 | 642.00 | - | 9,000 |
| Feb 3, 2026 | 650.00 | 650.00 | 642.00 | 642.00 | 642.00 | - | 19,400 |
| Feb 2, 2026 | 641.00 | 643.00 | 636.00 | 642.00 | 642.00 | 1.10% | 12,600 |
| Jan 30, 2026 | 633.00 | 638.00 | 630.00 | 635.00 | 635.00 | 0.32% | 17,300 |
| Jan 29, 2026 | 642.00 | 642.00 | 632.00 | 633.00 | 633.00 | -0.63% | 17,600 |
| Jan 28, 2026 | 642.00 | 643.00 | 637.00 | 637.00 | 637.00 | -0.78% | 22,400 |
| Jan 27, 2026 | 645.00 | 645.00 | 640.00 | 642.00 | 642.00 | -0.47% | 15,800 |
| Jan 26, 2026 | 647.00 | 648.00 | 643.00 | 645.00 | 645.00 | -0.77% | 16,900 |
| Jan 23, 2026 | 647.00 | 651.00 | 647.00 | 650.00 | 650.00 | 0.15% | 26,800 |
| Jan 22, 2026 | 648.00 | 652.00 | 648.00 | 649.00 | 649.00 | 0.31% | 38,400 |
| Jan 21, 2026 | 650.00 | 653.00 | 646.00 | 647.00 | 647.00 | -1.97% | 40,000 |
| Jan 20, 2026 | 664.00 | 664.00 | 655.00 | 660.00 | 660.00 | - | 16,100 |
| Jan 19, 2026 | 660.00 | 665.00 | 656.00 | 660.00 | 660.00 | - | 37,600 |
| Jan 16, 2026 | 658.00 | 660.00 | 651.00 | 660.00 | 660.00 | 1.07% | 14,600 |
| Jan 15, 2026 | 657.00 | 662.00 | 653.00 | 653.00 | 653.00 | -0.61% | 16,300 |
| Jan 14, 2026 | 658.00 | 663.00 | 652.00 | 657.00 | 657.00 | 0.15% | 42,300 |
| Jan 13, 2026 | 658.00 | 660.00 | 650.00 | 656.00 | 656.00 | 0.61% | 31,300 |
| Jan 9, 2026 | 647.00 | 654.00 | 646.00 | 652.00 | 652.00 | 0.93% | 22,200 |
| Jan 8, 2026 | 652.00 | 653.00 | 639.00 | 646.00 | 646.00 | -0.62% | 45,500 |
| Jan 7, 2026 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.72% | 23,300 |
| Jan 6, 2026 | 637.00 | 643.00 | 637.00 | 639.00 | 639.00 | 0.63% | 13,200 |
| Jan 5, 2026 | 654.00 | 654.00 | 634.00 | 635.00 | 635.00 | -0.47% | 66,800 |
| Dec 30, 2025 | 645.00 | 645.00 | 637.00 | 638.00 | 638.00 | -1.09% | 19,800 |
| Dec 29, 2025 | 637.00 | 649.00 | 636.00 | 645.00 | 645.00 | - | 59,300 |
| Dec 26, 2025 | 655.00 | 655.00 | 640.00 | 645.00 | 638.24 | -1.07% | 51,300 |
| Dec 25, 2025 | 653.00 | 655.00 | 643.00 | 652.00 | 645.17 | 0.31% | 39,000 |
| Dec 24, 2025 | 647.00 | 657.00 | 640.00 | 650.00 | 643.19 | 0.46% | 21,500 |
| Dec 23, 2025 | 643.00 | 650.00 | 638.00 | 647.00 | 640.22 | 1.41% | 31,400 |
| Dec 22, 2025 | 643.00 | 648.00 | 634.00 | 638.00 | 631.31 | 0.16% | 46,600 |
| Dec 19, 2025 | 630.00 | 638.00 | 628.00 | 637.00 | 630.32 | 1.76% | 15,500 |
| Dec 18, 2025 | 633.00 | 633.00 | 623.00 | 626.00 | 619.44 | -1.11% | 46,100 |
| Dec 17, 2025 | 643.00 | 643.00 | 627.00 | 633.00 | 626.37 | -0.31% | 47,800 |
| Dec 16, 2025 | 699.00 | 699.00 | 629.00 | 635.00 | 628.34 | 1.11% | 120,700 |
| Dec 15, 2025 | 620.00 | 629.00 | 618.00 | 628.00 | 621.42 | 1.62% | 36,300 |
| Dec 12, 2025 | 629.00 | 629.00 | 618.00 | 618.00 | 611.52 | -0.96% | 39,200 |
| Dec 11, 2025 | 638.00 | 638.00 | 617.00 | 624.00 | 617.46 | -2.19% | 50,500 |
| Dec 10, 2025 | 630.00 | 638.00 | 630.00 | 638.00 | 631.31 | 1.27% | 13,200 |
| Dec 9, 2025 | 642.00 | 650.00 | 626.00 | 630.00 | 623.40 | -1.41% | 35,800 |
| Dec 8, 2025 | 641.00 | 644.00 | 632.00 | 639.00 | 632.30 | -0.31% | 25,000 |
| Dec 5, 2025 | 641.00 | 642.00 | 637.00 | 641.00 | 634.28 | - | 10,400 |
| Dec 4, 2025 | 639.00 | 644.00 | 636.00 | 641.00 | 634.28 | 0.31% | 23,000 |
| Dec 3, 2025 | 653.00 | 653.00 | 639.00 | 639.00 | 632.30 | -0.78% | 28,100 |
| Dec 2, 2025 | 656.00 | 656.00 | 643.00 | 644.00 | 637.25 | -1.98% | 26,500 |
| Dec 1, 2025 | 660.00 | 667.00 | 652.00 | 657.00 | 650.11 | 0.61% | 54,600 |
| Nov 28, 2025 | 636.00 | 654.00 | 636.00 | 653.00 | 646.16 | 1.87% | 32,200 |
| Nov 27, 2025 | 633.00 | 642.00 | 633.00 | 641.00 | 634.28 | 0.63% | 9,300 |
| Nov 26, 2025 | 640.00 | 640.00 | 629.00 | 637.00 | 630.32 | -0.62% | 18,100 |
| Nov 25, 2025 | 657.00 | 662.00 | 641.00 | 641.00 | 634.28 | -2.29% | 42,000 |
| Nov 21, 2025 | 641.00 | 656.00 | 641.00 | 656.00 | 649.12 | 0.15% | 24,000 |
| Nov 20, 2025 | 645.00 | 659.00 | 645.00 | 655.00 | 648.14 | 1.71% | 61,000 |
| Nov 19, 2025 | 643.00 | 649.00 | 633.00 | 644.00 | 637.25 | 0.47% | 45,800 |
| Nov 18, 2025 | 640.00 | 643.00 | 629.00 | 641.00 | 634.28 | - | 54,500 |
| Nov 17, 2025 | 631.00 | 651.00 | 625.00 | 641.00 | 634.28 | 4.23% | 137,900 |
| Nov 14, 2025 | 608.00 | 617.00 | 606.00 | 615.00 | 608.55 | 1.15% | 107,900 |
| Nov 13, 2025 | 606.00 | 610.00 | 604.00 | 608.00 | 601.63 | 0.50% | 25,500 |
| Nov 12, 2025 | 600.00 | 609.00 | 600.00 | 605.00 | 598.66 | 1.00% | 55,100 |
| Nov 11, 2025 | 603.00 | 609.00 | 598.00 | 599.00 | 592.72 | -0.17% | 56,300 |
| Nov 10, 2025 | 600.00 | 600.00 | 598.00 | 600.00 | 593.71 | - | 21,300 |
| Nov 7, 2025 | 606.00 | 607.00 | 599.00 | 600.00 | 593.71 | -1.15% | 23,300 |
| Nov 6, 2025 | 599.00 | 607.00 | 594.00 | 607.00 | 600.64 | 1.85% | 52,500 |
| Nov 5, 2025 | 596.00 | 600.00 | 589.00 | 596.00 | 589.75 | - | 47,800 |
| Nov 4, 2025 | 611.00 | 611.00 | 596.00 | 596.00 | 589.75 | -1.32% | 44,900 |
| Oct 31, 2025 | 602.00 | 608.00 | 597.00 | 604.00 | 597.67 | 0.83% | 37,200 |
| Oct 30, 2025 | 605.00 | 606.00 | 595.00 | 599.00 | 592.72 | -0.83% | 73,500 |
| Oct 29, 2025 | 612.00 | 614.00 | 603.00 | 604.00 | 597.67 | -1.15% | 52,900 |
| Oct 28, 2025 | 624.00 | 624.00 | 610.00 | 611.00 | 604.60 | -2.08% | 46,100 |
| Oct 27, 2025 | 620.00 | 625.00 | 619.00 | 624.00 | 617.46 | 0.65% | 35,900 |
| Oct 24, 2025 | 625.00 | 629.00 | 620.00 | 620.00 | 613.50 | -0.64% | 33,700 |
| Oct 23, 2025 | 632.00 | 634.00 | 624.00 | 624.00 | 617.46 | 0.32% | 40,800 |
| Oct 22, 2025 | 635.00 | 646.00 | 622.00 | 622.00 | 615.48 | -1.27% | 337,600 |
| Oct 21, 2025 | 640.00 | 642.00 | 630.00 | 630.00 | 623.40 | -2.02% | 41,700 |
| Oct 20, 2025 | 638.00 | 643.00 | 627.00 | 643.00 | 636.26 | 1.42% | 55,900 |
| Oct 17, 2025 | 627.00 | 636.00 | 624.00 | 634.00 | 627.36 | 1.12% | 51,400 |
| Oct 16, 2025 | 625.00 | 632.00 | 621.00 | 627.00 | 620.43 | 3.64% | 105,000 |
| Oct 15, 2025 | 612.00 | 618.00 | 605.00 | 605.00 | 598.66 | -0.49% | 69,400 |
| Oct 14, 2025 | 614.00 | 629.00 | 603.00 | 608.00 | 601.63 | -1.14% | 86,700 |
| Oct 10, 2025 | 627.00 | 628.00 | 615.00 | 615.00 | 608.55 | -2.69% | 29,400 |
| Oct 9, 2025 | 640.00 | 640.00 | 630.00 | 632.00 | 625.38 | -0.63% | 11,400 |
| Oct 8, 2025 | 635.00 | 640.00 | 635.00 | 636.00 | 629.33 | -0.31% | 9,700 |
| Oct 7, 2025 | 637.00 | 645.00 | 637.00 | 638.00 | 631.31 | - | 28,000 |