Toei Company, Ltd. (TYO:9605)
Japan
· Delayed Price · Currency is JPY 5,700.00
+130.00 (2.33%)
At close: Mar 9, 2026
Toei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,470.00 | 5,740.00 | 5,440.00 | 5,700.00 | 5,700.00 | 2.33% | 139,000 |
| Mar 6, 2026 | 5,380.00 | 5,590.00 | 5,360.00 | 5,570.00 | 5,570.00 | 3.34% | 113,300 |
| Mar 5, 2026 | 5,420.00 | 5,470.00 | 5,360.00 | 5,390.00 | 5,390.00 | 0.19% | 97,200 |
| Mar 4, 2026 | 5,350.00 | 5,390.00 | 5,290.00 | 5,380.00 | 5,380.00 | 1.70% | 105,800 |
| Mar 3, 2026 | 5,320.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | -0.56% | 104,400 |
| Mar 2, 2026 | 5,390.00 | 5,430.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.48% | 77,200 |
| Feb 27, 2026 | 5,410.00 | 5,470.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.75% | 91,400 |
| Feb 26, 2026 | 5,390.00 | 5,480.00 | 5,300.00 | 5,360.00 | 5,360.00 | 1.13% | 146,700 |
| Feb 25, 2026 | 5,160.00 | 5,350.00 | 5,150.00 | 5,300.00 | 5,300.00 | 3.52% | 114,300 |
| Feb 24, 2026 | 5,370.00 | 5,370.00 | 5,050.00 | 5,120.00 | 5,120.00 | -5.19% | 209,500 |
| Feb 20, 2026 | 5,460.00 | 5,490.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.53% | 100,100 |
| Feb 19, 2026 | 5,480.00 | 5,540.00 | 5,470.00 | 5,540.00 | 5,540.00 | 1.09% | 68,300 |
| Feb 18, 2026 | 5,590.00 | 5,590.00 | 5,480.00 | 5,480.00 | 5,480.00 | -1.44% | 61,100 |
| Feb 17, 2026 | 5,550.00 | 5,630.00 | 5,550.00 | 5,560.00 | 5,560.00 | 0.18% | 91,100 |
| Feb 16, 2026 | 5,690.00 | 5,730.00 | 5,540.00 | 5,550.00 | 5,550.00 | -3.14% | 147,500 |
| Feb 13, 2026 | 5,830.00 | 5,880.00 | 5,640.00 | 5,730.00 | 5,730.00 | -0.35% | 72,500 |
| Feb 12, 2026 | 5,840.00 | 5,870.00 | 5,740.00 | 5,750.00 | 5,750.00 | -1.71% | 92,500 |
| Feb 10, 2026 | 5,770.00 | 5,880.00 | 5,760.00 | 5,850.00 | 5,850.00 | 2.09% | 76,100 |
| Feb 9, 2026 | 5,700.00 | 5,770.00 | 5,630.00 | 5,730.00 | 5,730.00 | 2.32% | 97,300 |
| Feb 6, 2026 | 5,600.00 | 5,620.00 | 5,530.00 | 5,600.00 | 5,600.00 | -0.18% | 79,200 |
| Feb 5, 2026 | 5,650.00 | 5,670.00 | 5,610.00 | 5,610.00 | 5,610.00 | - | 85,000 |
| Feb 4, 2026 | 5,600.00 | 5,630.00 | 5,520.00 | 5,610.00 | 5,610.00 | 0.18% | 119,000 |
| Feb 3, 2026 | 5,610.00 | 5,640.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.36% | 134,400 |
| Feb 2, 2026 | 5,620.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,620.00 | - | 84,300 |
| Jan 30, 2026 | 5,620.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,620.00 | - | 71,800 |
| Jan 29, 2026 | 5,600.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.36% | 62,900 |
| Jan 28, 2026 | 5,600.00 | 5,630.00 | 5,560.00 | 5,600.00 | 5,600.00 | - | 67,900 |
| Jan 27, 2026 | 5,600.00 | 5,770.00 | 5,590.00 | 5,600.00 | 5,600.00 | -0.36% | 89,100 |
| Jan 26, 2026 | 5,620.00 | 5,670.00 | 5,590.00 | 5,620.00 | 5,620.00 | -0.35% | 52,800 |
| Jan 23, 2026 | 5,620.00 | 5,690.00 | 5,620.00 | 5,640.00 | 5,640.00 | 0.71% | 48,700 |
| Jan 22, 2026 | 5,550.00 | 5,620.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.90% | 61,500 |
| Jan 21, 2026 | 5,560.00 | 5,610.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.54% | 63,300 |
| Jan 20, 2026 | 5,590.00 | 5,620.00 | 5,570.00 | 5,580.00 | 5,580.00 | -0.18% | 40,400 |
| Jan 19, 2026 | 5,600.00 | 5,620.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.18% | 68,500 |
| Jan 16, 2026 | 5,600.00 | 5,650.00 | 5,560.00 | 5,600.00 | 5,600.00 | - | 43,000 |
| Jan 15, 2026 | 5,550.00 | 5,680.00 | 5,550.00 | 5,600.00 | 5,600.00 | 1.08% | 60,500 |
| Jan 14, 2026 | 5,550.00 | 5,590.00 | 5,480.00 | 5,540.00 | 5,540.00 | - | 66,900 |
| Jan 13, 2026 | 5,690.00 | 5,700.00 | 5,540.00 | 5,540.00 | 5,540.00 | -2.64% | 115,900 |
| Jan 9, 2026 | 5,630.00 | 5,810.00 | 5,610.00 | 5,690.00 | 5,690.00 | 1.43% | 130,300 |
| Jan 8, 2026 | 5,600.00 | 5,650.00 | 5,580.00 | 5,610.00 | 5,610.00 | 0.18% | 52,200 |
| Jan 7, 2026 | 5,490.00 | 5,600.00 | 5,470.00 | 5,600.00 | 5,600.00 | 2.19% | 59,600 |
| Jan 6, 2026 | 5,500.00 | 5,550.00 | 5,470.00 | 5,480.00 | 5,480.00 | 0.37% | 62,000 |
| Jan 5, 2026 | 5,420.00 | 5,510.00 | 5,420.00 | 5,460.00 | 5,460.00 | - | 85,400 |
| Dec 30, 2025 | 5,480.00 | 5,510.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.36% | 60,900 |
| Dec 29, 2025 | 5,480.00 | 5,530.00 | 5,460.00 | 5,480.00 | 5,480.00 | -0.54% | 59,900 |
| Dec 26, 2025 | 5,540.00 | 5,540.00 | 5,480.00 | 5,510.00 | 5,510.00 | 0.18% | 52,900 |
| Dec 25, 2025 | 5,560.00 | 5,560.00 | 5,480.00 | 5,500.00 | 5,500.00 | -0.18% | 59,300 |
| Dec 24, 2025 | 5,510.00 | 5,510.00 | 5,460.00 | 5,510.00 | 5,510.00 | -0.18% | 72,100 |
| Dec 23, 2025 | 5,450.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,520.00 | 1.28% | 82,600 |
| Dec 22, 2025 | 5,600.00 | 5,600.00 | 5,390.00 | 5,450.00 | 5,450.00 | -1.27% | 116,300 |
| Dec 19, 2025 | 5,510.00 | 5,570.00 | 5,470.00 | 5,520.00 | 5,520.00 | 0.18% | 98,400 |
| Dec 18, 2025 | 5,440.00 | 5,540.00 | 5,350.00 | 5,510.00 | 5,510.00 | 0.73% | 425,300 |
| Dec 17, 2025 | 5,530.00 | 5,600.00 | 5,440.00 | 5,470.00 | 5,470.00 | -2.15% | 79,700 |
| Dec 16, 2025 | 5,660.00 | 5,670.00 | 5,530.00 | 5,590.00 | 5,590.00 | -2.61% | 120,700 |
| Dec 15, 2025 | 5,680.00 | 5,830.00 | 5,630.00 | 5,740.00 | 5,740.00 | 1.59% | 56,100 |
| Dec 12, 2025 | 5,740.00 | 5,780.00 | 5,610.00 | 5,650.00 | 5,650.00 | 0.71% | 63,800 |
| Dec 11, 2025 | 5,690.00 | 5,710.00 | 5,590.00 | 5,610.00 | 5,610.00 | -0.18% | 52,100 |
| Dec 10, 2025 | 5,670.00 | 5,690.00 | 5,620.00 | 5,620.00 | 5,620.00 | -0.88% | 38,700 |
| Dec 9, 2025 | 5,690.00 | 5,730.00 | 5,640.00 | 5,670.00 | 5,670.00 | -0.87% | 43,500 |
| Dec 8, 2025 | 5,740.00 | 5,760.00 | 5,670.00 | 5,720.00 | 5,720.00 | 1.06% | 50,500 |
| 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 |