Tohokushinsha Film Corporation (TYO:2329)
Japan
· Delayed Price · Currency is JPY 603.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Tohokushinsha Film Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 603.00 | 603.00 | 600.00 | 603.00 | 603.00 | - | 26,100 |
| Apr 27, 2026 | 603.00 | 605.00 | 601.00 | 603.00 | 603.00 | - | 29,300 |
| Apr 24, 2026 | 601.00 | 604.00 | 599.00 | 603.00 | 603.00 | 0.33% | 23,500 |
| Apr 23, 2026 | 602.00 | 602.00 | 599.00 | 601.00 | 601.00 | -0.17% | 79,200 |
| Apr 22, 2026 | 608.00 | 608.00 | 602.00 | 602.00 | 602.00 | -0.99% | 65,300 |
| Apr 21, 2026 | 605.00 | 608.00 | 604.00 | 608.00 | 608.00 | - | 47,700 |
| Apr 20, 2026 | 608.00 | 608.00 | 605.00 | 608.00 | 608.00 | 0.16% | 25,600 |
| Apr 17, 2026 | 605.00 | 607.00 | 602.00 | 607.00 | 607.00 | 0.50% | 54,100 |
| Apr 16, 2026 | 606.00 | 609.00 | 604.00 | 604.00 | 604.00 | -0.17% | 41,800 |
| Apr 15, 2026 | 609.00 | 609.00 | 604.00 | 605.00 | 605.00 | -0.82% | 61,600 |
| Apr 14, 2026 | 618.00 | 618.00 | 610.00 | 610.00 | 610.00 | -0.49% | 24,700 |
| Apr 13, 2026 | 611.00 | 617.00 | 608.00 | 613.00 | 613.00 | 0.33% | 28,800 |
| Apr 10, 2026 | 621.00 | 622.00 | 611.00 | 611.00 | 611.00 | -1.61% | 36,900 |
| Apr 9, 2026 | 623.00 | 629.00 | 621.00 | 621.00 | 621.00 | -0.64% | 13,200 |
| Apr 8, 2026 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 0.81% | 11,500 |
| Apr 7, 2026 | 621.00 | 626.00 | 618.00 | 620.00 | 620.00 | -0.80% | 36,400 |
| Apr 6, 2026 | 619.00 | 625.00 | 619.00 | 625.00 | 625.00 | 0.97% | 8,100 |
| Apr 3, 2026 | 623.00 | 624.00 | 617.00 | 619.00 | 619.00 | 0.16% | 27,900 |
| Apr 2, 2026 | 622.00 | 625.00 | 612.00 | 618.00 | 618.00 | - | 25,800 |
| Apr 1, 2026 | 620.00 | 622.00 | 616.00 | 618.00 | 618.00 | 0.65% | 19,100 |
| Mar 31, 2026 | 614.00 | 620.00 | 612.00 | 614.00 | 614.00 | - | 35,300 |
| Mar 30, 2026 | 619.00 | 620.00 | 613.00 | 614.00 | 614.00 | -3.31% | 48,500 |
| Mar 27, 2026 | 632.00 | 640.00 | 630.00 | 635.00 | 628.23 | 1.11% | 38,000 |
| Mar 26, 2026 | 626.00 | 632.00 | 626.00 | 628.00 | 621.30 | - | 30,100 |
| Mar 25, 2026 | 630.00 | 635.00 | 622.00 | 628.00 | 621.30 | 0.48% | 75,400 |
| Mar 24, 2026 | 620.00 | 629.00 | 620.00 | 625.00 | 618.34 | 0.48% | 44,900 |
| Mar 23, 2026 | 634.00 | 634.00 | 619.00 | 622.00 | 615.37 | -2.20% | 58,400 |
| Mar 19, 2026 | 641.00 | 643.00 | 634.00 | 636.00 | 629.22 | -1.40% | 64,000 |
| Mar 18, 2026 | 655.00 | 655.00 | 640.00 | 645.00 | 638.12 | -0.31% | 68,000 |
| Mar 17, 2026 | 657.00 | 665.00 | 644.00 | 647.00 | 640.10 | -1.67% | 73,100 |
| Mar 16, 2026 | 655.00 | 661.00 | 650.00 | 658.00 | 650.98 | 1.23% | 34,200 |
| Mar 13, 2026 | 650.00 | 652.00 | 648.00 | 650.00 | 643.07 | -0.15% | 33,400 |
| Mar 12, 2026 | 650.00 | 655.00 | 649.00 | 651.00 | 644.06 | 0.15% | 57,800 |
| Mar 11, 2026 | 652.00 | 660.00 | 648.00 | 650.00 | 643.07 | - | 84,900 |
| Mar 10, 2026 | 652.00 | 658.00 | 645.00 | 650.00 | 643.07 | - | 78,800 |
| Mar 9, 2026 | 644.00 | 652.00 | 637.00 | 650.00 | 643.07 | - | 61,800 |
| Mar 6, 2026 | 646.00 | 656.00 | 645.00 | 650.00 | 643.07 | - | 59,500 |
| Mar 5, 2026 | 650.00 | 656.00 | 647.00 | 650.00 | 643.07 | 1.25% | 46,300 |
| Mar 4, 2026 | 647.00 | 658.00 | 638.00 | 642.00 | 635.16 | -1.68% | 117,800 |
| Mar 3, 2026 | 654.00 | 668.00 | 644.00 | 653.00 | 646.04 | 1.08% | 159,600 |
| Mar 2, 2026 | 646.00 | 660.00 | 641.00 | 646.00 | 639.11 | - | 186,900 |
| Feb 27, 2026 | 649.00 | 649.00 | 644.00 | 646.00 | 639.11 | -0.62% | 55,600 |
| Feb 26, 2026 | 651.00 | 655.00 | 648.00 | 650.00 | 643.07 | 0.31% | 122,100 |
| Feb 25, 2026 | 652.00 | 661.00 | 644.00 | 648.00 | 641.09 | 0.15% | 124,000 |
| Feb 24, 2026 | 650.00 | 650.00 | 644.00 | 647.00 | 640.10 | -0.46% | 20,200 |
| Feb 20, 2026 | 644.00 | 654.00 | 640.00 | 650.00 | 643.07 | 1.09% | 26,900 |
| Feb 19, 2026 | 642.00 | 651.00 | 640.00 | 643.00 | 636.14 | 0.47% | 75,400 |
| Feb 18, 2026 | 644.00 | 644.00 | 632.00 | 640.00 | 633.18 | 0.31% | 23,200 |
| Feb 17, 2026 | 647.00 | 647.00 | 638.00 | 638.00 | 631.20 | - | 31,700 |
| Feb 16, 2026 | 650.00 | 650.00 | 638.00 | 638.00 | 631.20 | -2.15% | 67,600 |
| Feb 13, 2026 | 643.00 | 652.00 | 641.00 | 652.00 | 645.05 | 1.40% | 30,700 |
| Feb 12, 2026 | 644.00 | 649.00 | 640.00 | 643.00 | 636.14 | - | 32,200 |
| Feb 10, 2026 | 640.00 | 649.00 | 620.00 | 643.00 | 636.14 | 0.47% | 37,900 |
| Feb 9, 2026 | 646.00 | 646.00 | 640.00 | 640.00 | 633.18 | -0.62% | 23,600 |
| Feb 6, 2026 | 649.00 | 649.00 | 639.00 | 644.00 | 637.13 | -0.46% | 12,100 |
| Feb 5, 2026 | 648.00 | 648.00 | 642.00 | 647.00 | 640.10 | 0.78% | 8,300 |
| Feb 4, 2026 | 642.00 | 645.00 | 639.00 | 642.00 | 635.16 | - | 9,000 |
| Feb 3, 2026 | 650.00 | 650.00 | 642.00 | 642.00 | 635.16 | - | 19,400 |
| Feb 2, 2026 | 641.00 | 643.00 | 636.00 | 642.00 | 635.16 | 1.10% | 12,600 |
| Jan 30, 2026 | 633.00 | 638.00 | 630.00 | 635.00 | 628.23 | 0.32% | 17,300 |
| Jan 29, 2026 | 642.00 | 642.00 | 632.00 | 633.00 | 626.25 | -0.63% | 17,600 |
| Jan 28, 2026 | 642.00 | 643.00 | 637.00 | 637.00 | 630.21 | -0.78% | 22,400 |
| Jan 27, 2026 | 645.00 | 645.00 | 640.00 | 642.00 | 635.16 | -0.47% | 15,800 |
| Jan 26, 2026 | 647.00 | 648.00 | 643.00 | 645.00 | 638.12 | -0.77% | 16,900 |
| Jan 23, 2026 | 647.00 | 651.00 | 647.00 | 650.00 | 643.07 | 0.15% | 26,800 |
| Jan 22, 2026 | 648.00 | 652.00 | 648.00 | 649.00 | 642.08 | 0.31% | 38,400 |
| Jan 21, 2026 | 650.00 | 653.00 | 646.00 | 647.00 | 640.10 | -1.97% | 40,000 |
| Jan 20, 2026 | 664.00 | 664.00 | 655.00 | 660.00 | 652.96 | - | 16,100 |
| Jan 19, 2026 | 660.00 | 665.00 | 656.00 | 660.00 | 652.96 | - | 37,600 |
| Jan 16, 2026 | 658.00 | 660.00 | 651.00 | 660.00 | 652.96 | 1.07% | 14,600 |
| Jan 15, 2026 | 657.00 | 662.00 | 653.00 | 653.00 | 646.04 | -0.61% | 16,300 |
| Jan 14, 2026 | 658.00 | 663.00 | 652.00 | 657.00 | 650.00 | 0.15% | 42,300 |
| Jan 13, 2026 | 658.00 | 660.00 | 650.00 | 656.00 | 649.01 | 0.61% | 31,300 |
| Jan 9, 2026 | 647.00 | 654.00 | 646.00 | 652.00 | 645.05 | 0.93% | 22,200 |
| Jan 8, 2026 | 652.00 | 653.00 | 639.00 | 646.00 | 639.11 | -0.62% | 45,500 |
| Jan 7, 2026 | 640.00 | 650.00 | 640.00 | 650.00 | 643.07 | 1.72% | 23,300 |
| Jan 6, 2026 | 637.00 | 643.00 | 637.00 | 639.00 | 632.19 | 0.63% | 13,200 |
| Jan 5, 2026 | 654.00 | 654.00 | 634.00 | 635.00 | 628.23 | -0.47% | 66,800 |
| Dec 30, 2025 | 645.00 | 645.00 | 637.00 | 638.00 | 631.20 | -1.09% | 19,800 |
| Dec 29, 2025 | 637.00 | 649.00 | 636.00 | 645.00 | 638.12 | - | 59,300 |
| Dec 26, 2025 | 655.00 | 655.00 | 640.00 | 645.00 | 631.44 | -1.07% | 51,300 |
| Dec 25, 2025 | 653.00 | 655.00 | 643.00 | 652.00 | 638.29 | 0.31% | 39,000 |
| Dec 24, 2025 | 647.00 | 657.00 | 640.00 | 650.00 | 636.33 | 0.46% | 21,500 |
| Dec 23, 2025 | 643.00 | 650.00 | 638.00 | 647.00 | 633.39 | 1.41% | 31,400 |
| Dec 22, 2025 | 643.00 | 648.00 | 634.00 | 638.00 | 624.58 | 0.16% | 46,600 |
| Dec 19, 2025 | 630.00 | 638.00 | 628.00 | 637.00 | 623.60 | 1.76% | 15,500 |
| Dec 18, 2025 | 633.00 | 633.00 | 623.00 | 626.00 | 612.84 | -1.11% | 46,100 |
| Dec 17, 2025 | 643.00 | 643.00 | 627.00 | 633.00 | 619.69 | -0.31% | 47,800 |
| Dec 16, 2025 | 699.00 | 699.00 | 629.00 | 635.00 | 621.65 | 1.11% | 120,700 |
| Dec 15, 2025 | 620.00 | 629.00 | 618.00 | 628.00 | 614.79 | 1.62% | 36,300 |
| Dec 12, 2025 | 629.00 | 629.00 | 618.00 | 618.00 | 605.00 | -0.96% | 39,200 |
| Dec 11, 2025 | 638.00 | 638.00 | 617.00 | 624.00 | 610.88 | -2.19% | 50,500 |
| Dec 10, 2025 | 630.00 | 638.00 | 630.00 | 638.00 | 624.58 | 1.27% | 13,200 |
| Dec 9, 2025 | 642.00 | 650.00 | 626.00 | 630.00 | 616.75 | -1.41% | 35,800 |
| Dec 8, 2025 | 641.00 | 644.00 | 632.00 | 639.00 | 625.56 | -0.31% | 25,000 |
| Dec 5, 2025 | 641.00 | 642.00 | 637.00 | 641.00 | 627.52 | - | 10,400 |
| Dec 4, 2025 | 639.00 | 644.00 | 636.00 | 641.00 | 627.52 | 0.31% | 23,000 |
| Dec 3, 2025 | 653.00 | 653.00 | 639.00 | 639.00 | 625.56 | -0.78% | 28,100 |
| Dec 2, 2025 | 656.00 | 656.00 | 643.00 | 644.00 | 630.46 | -1.98% | 26,500 |
| Dec 1, 2025 | 660.00 | 667.00 | 652.00 | 657.00 | 643.18 | 0.61% | 54,600 |