Tokyo Theatres Company, Incorporated (TYO:9633)
Japan
· Delayed Price · Currency is JPY 1,660.00
+51.00 (3.17%)
Mar 10, 2026, 3:30 PM JST
Tokyo Theatres Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,620.00 | 1,656.00 | 1,620.00 | 1,654.00 | - | 2.80% | 13,800 |
| Mar 9, 2026 | 1,614.00 | 1,620.00 | 1,596.00 | 1,609.00 | 1,609.00 | -1.05% | 24,100 |
| Mar 6, 2026 | 1,630.00 | 1,635.00 | 1,612.00 | 1,626.00 | 1,626.00 | -0.67% | 8,400 |
| Mar 5, 2026 | 1,570.00 | 1,637.00 | 1,570.00 | 1,637.00 | 1,637.00 | 4.67% | 32,800 |
| Mar 4, 2026 | 1,572.00 | 1,573.00 | 1,547.00 | 1,564.00 | 1,564.00 | -0.70% | 29,300 |
| Mar 3, 2026 | 1,584.00 | 1,584.00 | 1,571.00 | 1,575.00 | 1,575.00 | 0.51% | 17,500 |
| Mar 2, 2026 | 1,576.00 | 1,582.00 | 1,555.00 | 1,567.00 | 1,567.00 | -1.32% | 26,600 |
| Feb 27, 2026 | 1,563.00 | 1,590.00 | 1,563.00 | 1,588.00 | 1,588.00 | 1.79% | 19,000 |
| Feb 26, 2026 | 1,545.00 | 1,560.00 | 1,542.00 | 1,560.00 | 1,560.00 | 1.17% | 14,400 |
| Feb 25, 2026 | 1,537.00 | 1,542.00 | 1,535.00 | 1,542.00 | 1,542.00 | 0.72% | 10,100 |
| Feb 24, 2026 | 1,530.00 | 1,535.00 | 1,530.00 | 1,531.00 | 1,531.00 | 0.26% | 6,900 |
| Feb 20, 2026 | 1,533.00 | 1,533.00 | 1,526.00 | 1,527.00 | 1,527.00 | -0.33% | 5,700 |
| Feb 19, 2026 | 1,504.00 | 1,534.00 | 1,503.00 | 1,532.00 | 1,532.00 | 1.79% | 9,000 |
| Feb 18, 2026 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 1,505.00 | - | 5,900 |
| Feb 17, 2026 | 1,505.00 | 1,505.00 | 1,503.00 | 1,505.00 | 1,505.00 | 0.13% | 3,800 |
| Feb 16, 2026 | 1,505.00 | 1,505.00 | 1,501.00 | 1,503.00 | 1,503.00 | - | 4,500 |
| Feb 13, 2026 | 1,502.00 | 1,508.00 | 1,500.00 | 1,503.00 | 1,503.00 | 0.07% | 10,200 |
| Feb 12, 2026 | 1,502.00 | 1,503.00 | 1,496.00 | 1,502.00 | 1,502.00 | - | 9,600 |
| Feb 10, 2026 | 1,502.00 | 1,502.00 | 1,500.00 | 1,502.00 | 1,502.00 | - | 3,100 |
| Feb 9, 2026 | 1,502.00 | 1,502.00 | 1,497.00 | 1,502.00 | 1,502.00 | 0.20% | 4,900 |
| Feb 6, 2026 | 1,502.00 | 1,502.00 | 1,496.00 | 1,499.00 | 1,499.00 | -0.13% | 3,100 |
| Feb 5, 2026 | 1,500.00 | 1,502.00 | 1,497.00 | 1,501.00 | 1,501.00 | 0.13% | 3,100 |
| Feb 4, 2026 | 1,504.00 | 1,504.00 | 1,495.00 | 1,499.00 | 1,499.00 | -0.13% | 7,000 |
| Feb 3, 2026 | 1,493.00 | 1,503.00 | 1,493.00 | 1,501.00 | 1,501.00 | 0.54% | 4,600 |
| Feb 2, 2026 | 1,500.00 | 1,500.00 | 1,485.00 | 1,493.00 | 1,493.00 | -0.40% | 37,900 |
| Jan 30, 2026 | 1,503.00 | 1,503.00 | 1,491.00 | 1,499.00 | 1,499.00 | -0.27% | 7,500 |
| Jan 29, 2026 | 1,501.00 | 1,503.00 | 1,500.00 | 1,503.00 | 1,503.00 | 0.13% | 3,700 |
| Jan 28, 2026 | 1,500.00 | 1,505.00 | 1,500.00 | 1,501.00 | 1,501.00 | 0.20% | 6,700 |
| Jan 27, 2026 | 1,495.00 | 1,498.00 | 1,495.00 | 1,498.00 | 1,498.00 | 0.27% | 5,400 |
| Jan 26, 2026 | 1,492.00 | 1,494.00 | 1,491.00 | 1,494.00 | 1,494.00 | 0.07% | 2,900 |
| Jan 23, 2026 | 1,492.00 | 1,493.00 | 1,491.00 | 1,493.00 | 1,493.00 | 0.47% | 2,100 |
| Jan 22, 2026 | 1,491.00 | 1,492.00 | 1,485.00 | 1,486.00 | 1,486.00 | -0.34% | 4,200 |
| Jan 21, 2026 | 1,490.00 | 1,491.00 | 1,488.00 | 1,491.00 | 1,491.00 | - | 4,600 |
| Jan 20, 2026 | 1,490.00 | 1,494.00 | 1,487.00 | 1,491.00 | 1,491.00 | 0.27% | 6,000 |
| Jan 19, 2026 | 1,486.00 | 1,490.00 | 1,486.00 | 1,487.00 | 1,487.00 | 0.07% | 3,400 |
| Jan 16, 2026 | 1,487.00 | 1,489.00 | 1,483.00 | 1,486.00 | 1,486.00 | 0.20% | 3,000 |
| Jan 15, 2026 | 1,488.00 | 1,488.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.34% | 2,900 |
| Jan 14, 2026 | 1,486.00 | 1,490.00 | 1,485.00 | 1,488.00 | 1,488.00 | 0.13% | 3,700 |
| Jan 13, 2026 | 1,492.00 | 1,494.00 | 1,480.00 | 1,486.00 | 1,486.00 | -0.40% | 7,900 |
| Jan 9, 2026 | 1,494.00 | 1,496.00 | 1,491.00 | 1,492.00 | 1,492.00 | -0.13% | 1,500 |
| Jan 8, 2026 | 1,496.00 | 1,500.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.20% | 2,200 |
| Jan 7, 2026 | 1,505.00 | 1,506.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.53% | 6,000 |
| Jan 6, 2026 | 1,510.00 | 1,513.00 | 1,503.00 | 1,505.00 | 1,505.00 | -0.33% | 4,900 |
| Jan 5, 2026 | 1,525.00 | 1,531.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.98% | 9,600 |
| Dec 30, 2025 | 1,527.00 | 1,563.00 | 1,524.00 | 1,525.00 | 1,525.00 | 0.07% | 12,500 |
| Dec 29, 2025 | 1,500.00 | 1,527.00 | 1,493.00 | 1,524.00 | 1,524.00 | 2.49% | 15,700 |
| Dec 26, 2025 | 1,477.00 | 1,487.00 | 1,460.00 | 1,487.00 | 1,487.00 | 1.23% | 13,000 |
| Dec 25, 2025 | 1,458.00 | 1,469.00 | 1,448.00 | 1,469.00 | 1,469.00 | 1.59% | 7,100 |
| Dec 24, 2025 | 1,439.00 | 1,461.00 | 1,439.00 | 1,446.00 | 1,446.00 | -0.48% | 7,800 |
| Dec 23, 2025 | 1,440.00 | 1,453.00 | 1,438.00 | 1,453.00 | 1,453.00 | 0.76% | 17,400 |
| Dec 22, 2025 | 1,430.00 | 1,445.00 | 1,430.00 | 1,442.00 | 1,442.00 | 0.49% | 14,600 |
| Dec 19, 2025 | 1,430.00 | 1,435.00 | 1,427.00 | 1,435.00 | 1,435.00 | 0.35% | 4,200 |
| Dec 18, 2025 | 1,416.00 | 1,433.00 | 1,416.00 | 1,430.00 | 1,430.00 | -0.28% | 11,100 |
| Dec 17, 2025 | 1,432.00 | 1,436.00 | 1,427.00 | 1,434.00 | 1,434.00 | 0.14% | 4,200 |
| Dec 16, 2025 | 1,432.00 | 1,437.00 | 1,430.00 | 1,432.00 | 1,432.00 | -0.56% | 4,200 |
| Dec 15, 2025 | 1,434.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,440.00 | 0.42% | 11,800 |
| Dec 12, 2025 | 1,436.00 | 1,436.00 | 1,430.00 | 1,434.00 | 1,434.00 | 0.07% | 2,800 |
| Dec 11, 2025 | 1,435.00 | 1,438.00 | 1,429.00 | 1,433.00 | 1,433.00 | 0.07% | 2,700 |
| Dec 10, 2025 | 1,440.00 | 1,442.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.35% | 3,500 |
| Dec 9, 2025 | 1,430.00 | 1,437.00 | 1,421.00 | 1,437.00 | 1,437.00 | 0.42% | 7,100 |
| Dec 8, 2025 | 1,432.00 | 1,432.00 | 1,429.00 | 1,431.00 | 1,431.00 | - | 3,600 |
| Dec 5, 2025 | 1,430.00 | 1,431.00 | 1,425.00 | 1,431.00 | 1,431.00 | 0.07% | 3,600 |
| Dec 4, 2025 | 1,430.00 | 1,435.00 | 1,425.00 | 1,430.00 | 1,430.00 | - | 5,200 |
| Dec 3, 2025 | 1,425.00 | 1,434.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.14% | 4,200 |
| Dec 2, 2025 | 1,432.00 | 1,432.00 | 1,422.00 | 1,432.00 | 1,432.00 | - | 4,800 |
| Dec 1, 2025 | 1,420.00 | 1,435.00 | 1,420.00 | 1,432.00 | 1,432.00 | 0.49% | 7,000 |
| Nov 28, 2025 | 1,431.00 | 1,432.00 | 1,421.00 | 1,425.00 | 1,425.00 | -0.49% | 7,800 |
| Nov 27, 2025 | 1,430.00 | 1,440.00 | 1,430.00 | 1,432.00 | 1,432.00 | 0.28% | 2,700 |
| Nov 26, 2025 | 1,435.00 | 1,437.00 | 1,426.00 | 1,428.00 | 1,428.00 | -0.49% | 10,500 |
| Nov 25, 2025 | 1,440.00 | 1,446.00 | 1,430.00 | 1,435.00 | 1,435.00 | -1.10% | 8,300 |
| Nov 21, 2025 | 1,472.00 | 1,475.00 | 1,451.00 | 1,451.00 | 1,451.00 | -2.36% | 8,000 |
| Nov 20, 2025 | 1,482.00 | 1,513.00 | 1,469.00 | 1,486.00 | 1,486.00 | 0.27% | 25,600 |
| Nov 19, 2025 | 1,419.00 | 1,510.00 | 1,417.00 | 1,482.00 | 1,482.00 | 5.11% | 68,000 |
| Nov 18, 2025 | 1,403.00 | 1,422.00 | 1,403.00 | 1,410.00 | 1,410.00 | -0.28% | 16,300 |
| Nov 17, 2025 | 1,412.00 | 1,422.00 | 1,408.00 | 1,414.00 | 1,414.00 | -0.49% | 7,900 |
| Nov 14, 2025 | 1,405.00 | 1,421.00 | 1,400.00 | 1,421.00 | 1,421.00 | 0.85% | 10,300 |
| Nov 13, 2025 | 1,406.00 | 1,414.00 | 1,406.00 | 1,409.00 | 1,409.00 | -0.77% | 9,900 |
| Nov 12, 2025 | 1,420.00 | 1,427.00 | 1,411.00 | 1,420.00 | 1,420.00 | -0.42% | 12,700 |
| Nov 11, 2025 | 1,419.00 | 1,426.00 | 1,414.00 | 1,426.00 | 1,426.00 | 0.14% | 8,500 |
| Nov 10, 2025 | 1,420.00 | 1,425.00 | 1,417.00 | 1,424.00 | 1,424.00 | 0.28% | 13,700 |
| Nov 7, 2025 | 1,432.00 | 1,432.00 | 1,414.00 | 1,420.00 | 1,420.00 | -0.84% | 3,300 |
| Nov 6, 2025 | 1,418.00 | 1,432.00 | 1,415.00 | 1,432.00 | 1,432.00 | 0.42% | 8,000 |
| Nov 5, 2025 | 1,420.00 | 1,427.00 | 1,415.00 | 1,426.00 | 1,426.00 | -0.07% | 8,100 |
| Nov 4, 2025 | 1,448.00 | 1,448.00 | 1,419.00 | 1,427.00 | 1,427.00 | -1.45% | 25,400 |
| Oct 31, 2025 | 1,414.00 | 1,450.00 | 1,414.00 | 1,448.00 | 1,448.00 | 2.40% | 37,200 |
| Oct 30, 2025 | 1,408.00 | 1,414.00 | 1,402.00 | 1,414.00 | 1,414.00 | 0.21% | 10,600 |
| Oct 29, 2025 | 1,408.00 | 1,411.00 | 1,402.00 | 1,411.00 | 1,411.00 | -0.14% | 7,500 |
| Oct 28, 2025 | 1,400.00 | 1,413.00 | 1,400.00 | 1,413.00 | 1,413.00 | 0.86% | 18,000 |
| Oct 27, 2025 | 1,401.00 | 1,406.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.57% | 13,200 |
| Oct 24, 2025 | 1,408.00 | 1,409.00 | 1,400.00 | 1,409.00 | 1,409.00 | 0.07% | 8,300 |
| Oct 23, 2025 | 1,400.00 | 1,408.00 | 1,400.00 | 1,408.00 | 1,408.00 | 0.57% | 10,600 |
| Oct 22, 2025 | 1,401.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.28% | 7,300 |
| Oct 21, 2025 | 1,404.00 | 1,406.00 | 1,400.00 | 1,404.00 | 1,404.00 | -0.43% | 7,200 |
| Oct 20, 2025 | 1,399.00 | 1,410.00 | 1,399.00 | 1,410.00 | 1,410.00 | 0.79% | 10,400 |
| Oct 17, 2025 | 1,400.00 | 1,405.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.14% | 7,400 |
| Oct 16, 2025 | 1,400.00 | 1,408.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.28% | 11,300 |
| Oct 15, 2025 | 1,397.00 | 1,407.00 | 1,397.00 | 1,405.00 | 1,405.00 | 0.43% | 7,600 |
| Oct 14, 2025 | 1,395.00 | 1,405.00 | 1,391.00 | 1,399.00 | 1,399.00 | -0.36% | 18,200 |
| Oct 10, 2025 | 1,397.00 | 1,410.00 | 1,396.00 | 1,404.00 | 1,404.00 | 0.50% | 15,000 |
| Oct 9, 2025 | 1,402.00 | 1,415.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.64% | 10,500 |