Toei Company, Ltd. (TYO:9605)
Japan
· Delayed Price · Currency is JPY 5,940.00
+170.00 (2.95%)
Apr 28, 2026, 3:30 PM JST
Toei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,770.00 | 5,960.00 | 5,760.00 | 5,940.00 | 5,940.00 | 2.95% | 86,700 |
| Apr 27, 2026 | 5,760.00 | 5,850.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.52% | 149,400 |
| Apr 24, 2026 | 5,660.00 | 5,760.00 | 5,660.00 | 5,740.00 | 5,740.00 | 1.41% | 78,600 |
| Apr 23, 2026 | 5,720.00 | 5,760.00 | 5,650.00 | 5,660.00 | 5,660.00 | -1.05% | 104,900 |
| Apr 22, 2026 | 5,730.00 | 5,760.00 | 5,710.00 | 5,720.00 | 5,720.00 | -0.17% | 71,900 |
| Apr 21, 2026 | 5,710.00 | 5,730.00 | 5,670.00 | 5,730.00 | 5,730.00 | - | 44,700 |
| Apr 20, 2026 | 5,820.00 | 5,840.00 | 5,710.00 | 5,730.00 | 5,730.00 | -1.55% | 37,100 |
| Apr 17, 2026 | 5,740.00 | 5,900.00 | 5,740.00 | 5,820.00 | 5,820.00 | 1.39% | 68,900 |
| Apr 16, 2026 | 5,830.00 | 5,830.00 | 5,730.00 | 5,740.00 | 5,740.00 | -0.69% | 45,400 |
| Apr 15, 2026 | 5,710.00 | 5,790.00 | 5,680.00 | 5,780.00 | 5,780.00 | 2.12% | 63,700 |
| Apr 14, 2026 | 5,780.00 | 5,780.00 | 5,620.00 | 5,660.00 | 5,660.00 | -2.08% | 91,900 |
| Apr 13, 2026 | 5,840.00 | 5,870.00 | 5,750.00 | 5,780.00 | 5,780.00 | -1.37% | 50,700 |
| Apr 10, 2026 | 5,890.00 | 5,910.00 | 5,820.00 | 5,860.00 | 5,860.00 | -0.85% | 59,400 |
| Apr 9, 2026 | 5,920.00 | 5,970.00 | 5,870.00 | 5,910.00 | 5,910.00 | 0.34% | 67,700 |
| Apr 8, 2026 | 6,050.00 | 6,050.00 | 5,760.00 | 5,890.00 | 5,890.00 | -1.01% | 107,000 |
| Apr 7, 2026 | 5,960.00 | 5,990.00 | 5,870.00 | 5,950.00 | 5,950.00 | -0.50% | 56,100 |
| Apr 6, 2026 | 6,000.00 | 6,010.00 | 5,940.00 | 5,980.00 | 5,980.00 | 0.50% | 49,100 |
| Apr 3, 2026 | 5,950.00 | 6,010.00 | 5,940.00 | 5,950.00 | 5,950.00 | -0.34% | 57,300 |
| Apr 2, 2026 | 6,000.00 | 6,040.00 | 5,940.00 | 5,970.00 | 5,970.00 | -0.50% | 97,600 |
| Apr 1, 2026 | 5,970.00 | 6,000.00 | 5,930.00 | 6,000.00 | 6,000.00 | 1.69% | 68,400 |
| Mar 31, 2026 | 5,860.00 | 5,930.00 | 5,860.00 | 5,900.00 | 5,900.00 | 1.37% | 114,700 |
| Mar 30, 2026 | 5,830.00 | 5,840.00 | 5,770.00 | 5,820.00 | 5,820.00 | -2.51% | 121,700 |
| Mar 27, 2026 | 5,970.00 | 6,030.00 | 5,930.00 | 5,970.00 | 5,940.00 | - | 175,000 |
| Mar 26, 2026 | 5,850.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,940.00 | 1.88% | 81,200 |
| Mar 25, 2026 | 5,820.00 | 5,910.00 | 5,820.00 | 5,860.00 | 5,830.55 | 1.21% | 73,700 |
| Mar 24, 2026 | 5,800.00 | 5,820.00 | 5,730.00 | 5,790.00 | 5,760.90 | 1.58% | 64,700 |
| Mar 23, 2026 | 5,700.00 | 5,760.00 | 5,670.00 | 5,700.00 | 5,671.36 | -0.87% | 72,400 |
| Mar 19, 2026 | 5,820.00 | 5,860.00 | 5,730.00 | 5,750.00 | 5,721.11 | -2.21% | 83,800 |
| Mar 18, 2026 | 5,880.00 | 5,900.00 | 5,790.00 | 5,880.00 | 5,850.45 | 0.51% | 103,200 |
| Mar 17, 2026 | 5,820.00 | 5,870.00 | 5,720.00 | 5,850.00 | 5,820.60 | 1.56% | 86,300 |
| Mar 16, 2026 | 5,750.00 | 5,790.00 | 5,670.00 | 5,760.00 | 5,731.06 | 0.17% | 97,000 |
| Mar 13, 2026 | 5,620.00 | 5,830.00 | 5,620.00 | 5,750.00 | 5,721.11 | 2.50% | 160,200 |
| Mar 12, 2026 | 5,680.00 | 5,690.00 | 5,560.00 | 5,610.00 | 5,581.81 | -2.77% | 152,100 |
| Mar 11, 2026 | 5,710.00 | 5,840.00 | 5,710.00 | 5,770.00 | 5,741.01 | 0.35% | 61,900 |
| Mar 10, 2026 | 5,700.00 | 5,800.00 | 5,660.00 | 5,750.00 | 5,721.11 | 0.88% | 98,300 |
| Mar 9, 2026 | 5,470.00 | 5,740.00 | 5,440.00 | 5,700.00 | 5,671.36 | 2.33% | 139,000 |
| Mar 6, 2026 | 5,380.00 | 5,590.00 | 5,360.00 | 5,570.00 | 5,542.01 | 3.34% | 113,300 |
| Mar 5, 2026 | 5,420.00 | 5,470.00 | 5,360.00 | 5,390.00 | 5,362.91 | 0.19% | 97,200 |
| Mar 4, 2026 | 5,350.00 | 5,390.00 | 5,290.00 | 5,380.00 | 5,352.96 | 1.70% | 105,800 |
| Mar 3, 2026 | 5,320.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,263.42 | -0.56% | 104,400 |
| Mar 2, 2026 | 5,390.00 | 5,430.00 | 5,320.00 | 5,320.00 | 5,293.27 | -1.48% | 77,200 |
| Feb 27, 2026 | 5,410.00 | 5,470.00 | 5,330.00 | 5,400.00 | 5,372.86 | 0.75% | 91,400 |
| Feb 26, 2026 | 5,390.00 | 5,480.00 | 5,300.00 | 5,360.00 | 5,333.07 | 1.13% | 146,700 |
| Feb 25, 2026 | 5,160.00 | 5,350.00 | 5,150.00 | 5,300.00 | 5,273.37 | 3.52% | 114,300 |
| Feb 24, 2026 | 5,370.00 | 5,370.00 | 5,050.00 | 5,120.00 | 5,094.27 | -5.19% | 209,500 |
| Feb 20, 2026 | 5,460.00 | 5,490.00 | 5,400.00 | 5,400.00 | 5,372.86 | -2.53% | 100,100 |
| Feb 19, 2026 | 5,480.00 | 5,540.00 | 5,470.00 | 5,540.00 | 5,512.16 | 1.09% | 68,300 |
| Feb 18, 2026 | 5,590.00 | 5,590.00 | 5,480.00 | 5,480.00 | 5,452.46 | -1.44% | 61,100 |
| Feb 17, 2026 | 5,550.00 | 5,630.00 | 5,550.00 | 5,560.00 | 5,532.06 | 0.18% | 91,100 |
| Feb 16, 2026 | 5,690.00 | 5,730.00 | 5,540.00 | 5,550.00 | 5,522.11 | -3.14% | 147,500 |
| Feb 13, 2026 | 5,830.00 | 5,880.00 | 5,640.00 | 5,730.00 | 5,701.21 | -0.35% | 72,500 |
| Feb 12, 2026 | 5,840.00 | 5,870.00 | 5,740.00 | 5,750.00 | 5,721.11 | -1.71% | 92,500 |
| Feb 10, 2026 | 5,770.00 | 5,880.00 | 5,760.00 | 5,850.00 | 5,820.60 | 2.09% | 76,100 |
| Feb 9, 2026 | 5,700.00 | 5,770.00 | 5,630.00 | 5,730.00 | 5,701.21 | 2.32% | 97,300 |
| Feb 6, 2026 | 5,600.00 | 5,620.00 | 5,530.00 | 5,600.00 | 5,571.86 | -0.18% | 79,200 |
| Feb 5, 2026 | 5,650.00 | 5,670.00 | 5,610.00 | 5,610.00 | 5,581.81 | - | 85,000 |
| Feb 4, 2026 | 5,600.00 | 5,630.00 | 5,520.00 | 5,610.00 | 5,581.81 | 0.18% | 119,000 |
| Feb 3, 2026 | 5,610.00 | 5,640.00 | 5,570.00 | 5,600.00 | 5,571.86 | -0.36% | 134,400 |
| Feb 2, 2026 | 5,620.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,591.76 | - | 84,300 |
| Jan 30, 2026 | 5,620.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,591.76 | - | 71,800 |
| Jan 29, 2026 | 5,600.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,591.76 | 0.36% | 62,900 |
| Jan 28, 2026 | 5,600.00 | 5,630.00 | 5,560.00 | 5,600.00 | 5,571.86 | - | 67,900 |
| Jan 27, 2026 | 5,600.00 | 5,770.00 | 5,590.00 | 5,600.00 | 5,571.86 | -0.36% | 89,100 |
| Jan 26, 2026 | 5,620.00 | 5,670.00 | 5,590.00 | 5,620.00 | 5,591.76 | -0.35% | 52,800 |
| Jan 23, 2026 | 5,620.00 | 5,690.00 | 5,620.00 | 5,640.00 | 5,611.66 | 0.71% | 48,700 |
| Jan 22, 2026 | 5,550.00 | 5,620.00 | 5,540.00 | 5,600.00 | 5,571.86 | 0.90% | 61,500 |
| Jan 21, 2026 | 5,560.00 | 5,610.00 | 5,550.00 | 5,550.00 | 5,522.11 | -0.54% | 63,300 |
| Jan 20, 2026 | 5,590.00 | 5,620.00 | 5,570.00 | 5,580.00 | 5,551.96 | -0.18% | 40,400 |
| Jan 19, 2026 | 5,600.00 | 5,620.00 | 5,540.00 | 5,590.00 | 5,561.91 | -0.18% | 68,500 |
| Jan 16, 2026 | 5,600.00 | 5,650.00 | 5,560.00 | 5,600.00 | 5,571.86 | - | 43,000 |
| Jan 15, 2026 | 5,550.00 | 5,680.00 | 5,550.00 | 5,600.00 | 5,571.86 | 1.08% | 60,500 |
| Jan 14, 2026 | 5,550.00 | 5,590.00 | 5,480.00 | 5,540.00 | 5,512.16 | - | 66,900 |
| Jan 13, 2026 | 5,690.00 | 5,700.00 | 5,540.00 | 5,540.00 | 5,512.16 | -2.64% | 115,900 |
| Jan 9, 2026 | 5,630.00 | 5,810.00 | 5,610.00 | 5,690.00 | 5,661.41 | 1.43% | 130,300 |
| Jan 8, 2026 | 5,600.00 | 5,650.00 | 5,580.00 | 5,610.00 | 5,581.81 | 0.18% | 52,200 |
| Jan 7, 2026 | 5,490.00 | 5,600.00 | 5,470.00 | 5,600.00 | 5,571.86 | 2.19% | 59,600 |
| Jan 6, 2026 | 5,500.00 | 5,550.00 | 5,470.00 | 5,480.00 | 5,452.46 | 0.37% | 62,000 |
| Jan 5, 2026 | 5,420.00 | 5,510.00 | 5,420.00 | 5,460.00 | 5,432.56 | - | 85,400 |
| Dec 30, 2025 | 5,480.00 | 5,510.00 | 5,460.00 | 5,460.00 | 5,432.56 | -0.36% | 60,900 |
| Dec 29, 2025 | 5,480.00 | 5,530.00 | 5,460.00 | 5,480.00 | 5,452.46 | -0.54% | 59,900 |
| Dec 26, 2025 | 5,540.00 | 5,540.00 | 5,480.00 | 5,510.00 | 5,482.31 | 0.18% | 52,900 |
| Dec 25, 2025 | 5,560.00 | 5,560.00 | 5,480.00 | 5,500.00 | 5,472.36 | -0.18% | 59,300 |
| Dec 24, 2025 | 5,510.00 | 5,510.00 | 5,460.00 | 5,510.00 | 5,482.31 | -0.18% | 72,100 |
| Dec 23, 2025 | 5,450.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,492.26 | 1.28% | 82,600 |
| Dec 22, 2025 | 5,600.00 | 5,600.00 | 5,390.00 | 5,450.00 | 5,422.61 | -1.27% | 116,300 |
| Dec 19, 2025 | 5,510.00 | 5,570.00 | 5,470.00 | 5,520.00 | 5,492.26 | 0.18% | 98,400 |
| Dec 18, 2025 | 5,440.00 | 5,540.00 | 5,350.00 | 5,510.00 | 5,482.31 | 0.73% | 425,300 |
| Dec 17, 2025 | 5,530.00 | 5,600.00 | 5,440.00 | 5,470.00 | 5,442.51 | -2.15% | 79,700 |
| Dec 16, 2025 | 5,660.00 | 5,670.00 | 5,530.00 | 5,590.00 | 5,561.91 | -2.61% | 120,700 |
| Dec 15, 2025 | 5,680.00 | 5,830.00 | 5,630.00 | 5,740.00 | 5,711.16 | 1.59% | 56,100 |
| Dec 12, 2025 | 5,740.00 | 5,780.00 | 5,610.00 | 5,650.00 | 5,621.61 | 0.71% | 63,800 |
| Dec 11, 2025 | 5,690.00 | 5,710.00 | 5,590.00 | 5,610.00 | 5,581.81 | -0.18% | 52,100 |
| Dec 10, 2025 | 5,670.00 | 5,690.00 | 5,620.00 | 5,620.00 | 5,591.76 | -0.88% | 38,700 |
| Dec 9, 2025 | 5,690.00 | 5,730.00 | 5,640.00 | 5,670.00 | 5,641.51 | -0.87% | 43,500 |
| Dec 8, 2025 | 5,740.00 | 5,760.00 | 5,670.00 | 5,720.00 | 5,691.26 | 1.06% | 50,500 |
| Dec 5, 2025 | 5,680.00 | 5,710.00 | 5,620.00 | 5,660.00 | 5,631.56 | -0.53% | 53,500 |
| Dec 4, 2025 | 5,640.00 | 5,710.00 | 5,630.00 | 5,690.00 | 5,661.41 | 1.79% | 50,600 |
| Dec 3, 2025 | 5,710.00 | 5,740.00 | 5,560.00 | 5,590.00 | 5,561.91 | -2.27% | 79,100 |
| Dec 2, 2025 | 5,760.00 | 5,810.00 | 5,700.00 | 5,720.00 | 5,691.26 | -0.87% | 47,500 |
| Dec 1, 2025 | 5,780.00 | 5,840.00 | 5,760.00 | 5,770.00 | 5,741.01 | -0.17% | 62,700 |