Toei Company, Ltd. (TYO:9605)
Japan
· Delayed Price · Currency is JPY 5,660.00
-30.00 (-0.53%)
At close: Dec 5, 2025
Toei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,680.00 | 5,710.00 | 5,620.00 | 5,660.00 | 5,660.00 | -0.53% | 53,500 |
| Dec 4, 2025 | 5,640.00 | 5,710.00 | 5,630.00 | 5,690.00 | 5,690.00 | 1.79% | 50,600 |
| Dec 3, 2025 | 5,710.00 | 5,740.00 | 5,560.00 | 5,590.00 | 5,590.00 | -2.27% | 79,100 |
| Dec 2, 2025 | 5,760.00 | 5,810.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.87% | 47,500 |
| Dec 1, 2025 | 5,780.00 | 5,840.00 | 5,760.00 | 5,770.00 | 5,770.00 | -0.17% | 62,700 |
| Nov 28, 2025 | 5,830.00 | 5,860.00 | 5,780.00 | 5,780.00 | 5,780.00 | -2.03% | 68,500 |
| Nov 27, 2025 | 5,850.00 | 5,960.00 | 5,830.00 | 5,900.00 | 5,900.00 | 1.37% | 70,900 |
| Nov 26, 2025 | 5,700.00 | 5,820.00 | 5,700.00 | 5,820.00 | 5,820.00 | 2.46% | 61,200 |
| Nov 25, 2025 | 5,690.00 | 5,740.00 | 5,630.00 | 5,680.00 | 5,680.00 | -0.53% | 59,700 |
| Nov 21, 2025 | 5,510.00 | 5,740.00 | 5,510.00 | 5,710.00 | 5,710.00 | 3.82% | 132,700 |
| Nov 20, 2025 | 5,580.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.18% | 67,100 |
| Nov 19, 2025 | 5,500.00 | 5,610.00 | 5,500.00 | 5,510.00 | 5,510.00 | 0.55% | 85,700 |
| Nov 18, 2025 | 5,830.00 | 5,900.00 | 5,460.00 | 5,480.00 | 5,480.00 | -7.43% | 146,200 |
| Nov 17, 2025 | 5,840.00 | 5,920.00 | 5,760.00 | 5,920.00 | 5,920.00 | 1.37% | 165,100 |
| Nov 14, 2025 | 5,640.00 | 5,840.00 | 5,620.00 | 5,840.00 | 5,840.00 | 4.10% | 168,100 |
| Nov 13, 2025 | 5,620.00 | 5,650.00 | 5,590.00 | 5,610.00 | 5,610.00 | -0.18% | 78,000 |
| Nov 12, 2025 | 5,530.00 | 5,630.00 | 5,530.00 | 5,620.00 | 5,620.00 | 1.81% | 89,300 |
| Nov 11, 2025 | 5,550.00 | 5,590.00 | 5,470.00 | 5,520.00 | 5,520.00 | 0.18% | 89,100 |
| Nov 10, 2025 | 5,590.00 | 5,600.00 | 5,510.00 | 5,510.00 | 5,510.00 | - | 104,000 |
| Nov 7, 2025 | 5,450.00 | 5,590.00 | 5,450.00 | 5,510.00 | 5,510.00 | 1.10% | 90,100 |
| Nov 6, 2025 | 5,540.00 | 5,570.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.62% | 74,900 |
| Nov 5, 2025 | 5,610.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,540.00 | -0.72% | 101,100 |
| Nov 4, 2025 | 5,480.00 | 5,590.00 | 5,430.00 | 5,580.00 | 5,580.00 | 1.82% | 169,000 |
| Oct 31, 2025 | 5,580.00 | 5,620.00 | 5,440.00 | 5,480.00 | 5,480.00 | -0.54% | 114,100 |
| Oct 30, 2025 | 5,510.00 | 5,560.00 | 5,450.00 | 5,510.00 | 5,510.00 | -0.90% | 118,100 |
| Oct 29, 2025 | 5,500.00 | 5,580.00 | 5,480.00 | 5,560.00 | 5,560.00 | 0.54% | 95,600 |
| Oct 28, 2025 | 5,510.00 | 5,550.00 | 5,470.00 | 5,530.00 | 5,530.00 | - | 60,400 |
| Oct 27, 2025 | 5,450.00 | 5,540.00 | 5,450.00 | 5,530.00 | 5,530.00 | 1.47% | 70,800 |
| Oct 24, 2025 | 5,550.00 | 5,570.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.09% | 65,200 |
| Oct 23, 2025 | 5,470.00 | 5,570.00 | 5,470.00 | 5,510.00 | 5,510.00 | 0.55% | 75,600 |
| Oct 22, 2025 | 5,600.00 | 5,630.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.18% | 78,800 |
| Oct 21, 2025 | 5,420.00 | 5,480.00 | 5,390.00 | 5,470.00 | 5,470.00 | 0.92% | 140,300 |
| Oct 20, 2025 | 5,350.00 | 5,440.00 | 5,350.00 | 5,420.00 | 5,420.00 | 2.85% | 66,400 |
| Oct 17, 2025 | 5,420.00 | 5,460.00 | 5,270.00 | 5,270.00 | 5,270.00 | -2.95% | 116,400 |
| Oct 16, 2025 | 5,490.00 | 5,570.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.09% | 86,100 |
| Oct 15, 2025 | 5,450.00 | 5,530.00 | 5,450.00 | 5,490.00 | 5,490.00 | 1.48% | 79,200 |
| Oct 14, 2025 | 5,430.00 | 5,480.00 | 5,360.00 | 5,410.00 | 5,410.00 | -0.92% | 117,100 |
| Oct 10, 2025 | 5,590.00 | 5,600.00 | 5,450.00 | 5,460.00 | 5,460.00 | -3.70% | 122,100 |
| Oct 9, 2025 | 5,520.00 | 5,670.00 | 5,520.00 | 5,670.00 | 5,670.00 | 2.35% | 75,800 |
| Oct 8, 2025 | 5,590.00 | 5,640.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.89% | 84,500 |
| Oct 7, 2025 | 5,580.00 | 5,640.00 | 5,520.00 | 5,590.00 | 5,590.00 | - | 90,500 |
| Oct 6, 2025 | 5,530.00 | 5,630.00 | 5,500.00 | 5,590.00 | 5,590.00 | 2.38% | 91,700 |
| Oct 3, 2025 | 5,430.00 | 5,500.00 | 5,430.00 | 5,460.00 | 5,460.00 | 0.37% | 69,400 |
| Oct 2, 2025 | 5,460.00 | 5,490.00 | 5,340.00 | 5,440.00 | 5,440.00 | -0.37% | 93,500 |
| Oct 1, 2025 | 5,390.00 | 5,490.00 | 5,380.00 | 5,460.00 | 5,460.00 | 1.49% | 89,100 |
| Sep 30, 2025 | 5,290.00 | 5,420.00 | 5,290.00 | 5,380.00 | 5,380.00 | 1.51% | 76,300 |
| Sep 29, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.57% | 85,600 |
| Sep 26, 2025 | 5,310.00 | 5,470.00 | 5,310.00 | 5,440.00 | 5,434.00 | 3.03% | 171,100 |
| Sep 25, 2025 | 5,300.00 | 5,310.00 | 5,230.00 | 5,280.00 | 5,274.18 | 0.57% | 86,300 |
| Sep 24, 2025 | 5,210.00 | 5,270.00 | 5,210.00 | 5,250.00 | 5,244.21 | 0.77% | 86,300 |
| Sep 22, 2025 | 5,300.00 | 5,320.00 | 5,210.00 | 5,210.00 | 5,204.25 | -1.51% | 62,100 |
| Sep 19, 2025 | 5,280.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,284.17 | -0.38% | 88,900 |
| Sep 18, 2025 | 5,310.00 | 5,310.00 | 5,270.00 | 5,310.00 | 5,304.14 | 0.57% | 34,500 |
| Sep 17, 2025 | 5,270.00 | 5,300.00 | 5,260.00 | 5,280.00 | 5,274.18 | -0.38% | 41,100 |
| Sep 16, 2025 | 5,320.00 | 5,360.00 | 5,300.00 | 5,300.00 | 5,294.15 | -0.38% | 44,500 |
| Sep 12, 2025 | 5,270.00 | 5,320.00 | 5,270.00 | 5,320.00 | 5,314.13 | 0.95% | 52,200 |
| Sep 11, 2025 | 5,320.00 | 5,340.00 | 5,260.00 | 5,270.00 | 5,264.19 | -1.31% | 34,900 |
| Sep 10, 2025 | 5,370.00 | 5,370.00 | 5,300.00 | 5,340.00 | 5,334.11 | 0.38% | 49,200 |
| Sep 9, 2025 | 5,280.00 | 5,350.00 | 5,250.00 | 5,320.00 | 5,314.13 | 1.53% | 71,400 |
| Sep 8, 2025 | 5,250.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,234.22 | 0.19% | 37,300 |
| Sep 5, 2025 | 5,250.00 | 5,300.00 | 5,210.00 | 5,230.00 | 5,224.23 | -0.38% | 52,200 |
| Sep 4, 2025 | 5,230.00 | 5,280.00 | 5,200.00 | 5,250.00 | 5,244.21 | 0.38% | 40,600 |
| Sep 3, 2025 | 5,200.00 | 5,240.00 | 5,160.00 | 5,230.00 | 5,224.23 | 0.58% | 65,800 |
| Sep 2, 2025 | 5,250.00 | 5,290.00 | 5,200.00 | 5,200.00 | 5,194.26 | -0.57% | 38,200 |
| Sep 1, 2025 | 5,080.00 | 5,250.00 | 5,080.00 | 5,230.00 | 5,224.23 | 2.75% | 50,000 |
| Aug 29, 2025 | 5,160.00 | 5,170.00 | 5,080.00 | 5,090.00 | 5,084.39 | -1.36% | 103,200 |
| Aug 28, 2025 | 5,240.00 | 5,270.00 | 5,160.00 | 5,160.00 | 5,154.31 | -1.71% | 70,500 |
| Aug 27, 2025 | 5,210.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,244.21 | 0.38% | 48,900 |
| Aug 26, 2025 | 5,190.00 | 5,270.00 | 5,170.00 | 5,230.00 | 5,224.23 | 0.77% | 62,300 |
| Aug 25, 2025 | 5,230.00 | 5,260.00 | 5,190.00 | 5,190.00 | 5,184.28 | -1.14% | 59,600 |
| Aug 22, 2025 | 5,320.00 | 5,330.00 | 5,240.00 | 5,250.00 | 5,244.21 | -1.32% | 49,800 |
| Aug 21, 2025 | 5,330.00 | 5,340.00 | 5,290.00 | 5,320.00 | 5,314.13 | -0.19% | 40,600 |
| Aug 20, 2025 | 5,300.00 | 5,340.00 | 5,290.00 | 5,330.00 | 5,324.12 | - | 43,600 |
| Aug 19, 2025 | 5,390.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,324.12 | -1.11% | 44,100 |
| Aug 18, 2025 | 5,280.00 | 5,390.00 | 5,280.00 | 5,390.00 | 5,384.06 | 1.70% | 58,500 |
| Aug 15, 2025 | 5,310.00 | 5,370.00 | 5,260.00 | 5,300.00 | 5,294.15 | -0.38% | 66,100 |
| Aug 14, 2025 | 5,250.00 | 5,330.00 | 5,230.00 | 5,320.00 | 5,314.13 | 0.38% | 57,200 |
| Aug 13, 2025 | 5,290.00 | 5,360.00 | 5,260.00 | 5,300.00 | 5,294.15 | -0.56% | 86,400 |
| Aug 12, 2025 | 5,510.00 | 5,510.00 | 5,310.00 | 5,330.00 | 5,324.12 | -2.02% | 117,400 |
| Aug 8, 2025 | 5,430.00 | 5,500.00 | 5,430.00 | 5,440.00 | 5,434.00 | 0.18% | 81,800 |
| Aug 7, 2025 | 5,380.00 | 5,470.00 | 5,340.00 | 5,430.00 | 5,424.01 | 0.74% | 50,300 |
| Aug 6, 2025 | 5,250.00 | 5,410.00 | 5,250.00 | 5,390.00 | 5,384.06 | 2.67% | 109,300 |
| Aug 5, 2025 | 5,290.00 | 5,330.00 | 5,250.00 | 5,250.00 | 5,244.21 | -0.38% | 66,300 |
| Aug 4, 2025 | 5,300.00 | 5,300.00 | 5,250.00 | 5,270.00 | 5,264.19 | -0.75% | 41,900 |
| Aug 1, 2025 | 5,290.00 | 5,320.00 | 5,220.00 | 5,310.00 | 5,304.14 | 1.53% | 54,700 |
| Jul 31, 2025 | 5,190.00 | 5,310.00 | 5,190.00 | 5,230.00 | 5,224.23 | 1.55% | 134,500 |
| Jul 30, 2025 | 5,270.00 | 5,300.00 | 5,090.00 | 5,150.00 | 5,144.32 | -0.96% | 91,400 |
| Jul 29, 2025 | 5,230.00 | 5,250.00 | 5,190.00 | 5,200.00 | 5,194.26 | -0.76% | 63,100 |
| Jul 28, 2025 | 5,320.00 | 5,320.00 | 5,200.00 | 5,240.00 | 5,234.22 | -0.19% | 83,700 |
| Jul 25, 2025 | 5,300.00 | 5,360.00 | 5,240.00 | 5,250.00 | 5,244.21 | - | 54,300 |
| Jul 24, 2025 | 5,170.00 | 5,290.00 | 5,160.00 | 5,250.00 | 5,244.21 | 0.96% | 55,000 |
| Jul 23, 2025 | 5,140.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,194.26 | 0.97% | 96,800 |
| Jul 22, 2025 | 5,150.00 | 5,250.00 | 5,130.00 | 5,150.00 | 5,144.32 | -0.19% | 52,500 |
| Jul 18, 2025 | 5,220.00 | 5,270.00 | 5,160.00 | 5,160.00 | 5,154.31 | -0.58% | 54,500 |
| Jul 17, 2025 | 5,270.00 | 5,280.00 | 5,180.00 | 5,190.00 | 5,184.28 | -1.52% | 76,900 |
| Jul 16, 2025 | 5,150.00 | 5,350.00 | 5,150.00 | 5,270.00 | 5,264.19 | 3.33% | 84,800 |
| Jul 15, 2025 | 5,160.00 | 5,180.00 | 5,050.00 | 5,100.00 | 5,094.38 | -1.16% | 58,900 |
| Jul 14, 2025 | 5,200.00 | 5,230.00 | 5,140.00 | 5,160.00 | 5,154.31 | - | 71,900 |
| Jul 11, 2025 | 5,130.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,154.31 | 0.78% | 52,400 |
| Jul 10, 2025 | 5,080.00 | 5,120.00 | 5,050.00 | 5,120.00 | 5,114.35 | 0.59% | 107,200 |