Tokyo Theatres Company, Incorporated (TYO:9633)
Japan
· Delayed Price · Currency is JPY 1,566.00
+16.00 (1.03%)
Apr 30, 2026, 9:27 AM JST
Tokyo Theatres Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,546.00 | 1,566.00 | 1,546.00 | 1,550.00 | 1,550.00 | - | 1,500 |
| Apr 27, 2026 | 1,550.00 | 1,557.00 | 1,535.00 | 1,550.00 | 1,550.00 | - | 3,900 |
| Apr 24, 2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 2,700 |
| Apr 23, 2026 | 1,584.00 | 1,584.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.95% | 2,400 |
| Apr 22, 2026 | 1,589.00 | 1,598.00 | 1,574.00 | 1,591.00 | 1,591.00 | 0.95% | 9,900 |
| Apr 21, 2026 | 1,598.00 | 1,615.00 | 1,564.00 | 1,576.00 | 1,576.00 | -0.69% | 9,600 |
| Apr 20, 2026 | 1,569.00 | 1,594.00 | 1,547.00 | 1,587.00 | 1,587.00 | 0.57% | 11,900 |
| Apr 17, 2026 | 1,580.00 | 1,580.00 | 1,565.00 | 1,578.00 | 1,578.00 | 0.38% | 2,900 |
| Apr 16, 2026 | 1,557.00 | 1,582.00 | 1,557.00 | 1,572.00 | 1,572.00 | 0.45% | 4,900 |
| Apr 15, 2026 | 1,577.00 | 1,590.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.07% | 4,600 |
| Apr 14, 2026 | 1,582.00 | 1,593.00 | 1,582.00 | 1,582.00 | 1,582.00 | - | 7,500 |
| Apr 13, 2026 | 1,601.00 | 1,618.00 | 1,582.00 | 1,582.00 | 1,582.00 | -1.19% | 12,300 |
| Apr 10, 2026 | 1,626.00 | 1,636.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.48% | 9,100 |
| Apr 9, 2026 | 1,642.00 | 1,642.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.73% | 5,300 |
| Apr 8, 2026 | 1,626.00 | 1,643.00 | 1,626.00 | 1,637.00 | 1,637.00 | -0.43% | 4,500 |
| Apr 7, 2026 | 1,632.00 | 1,652.00 | 1,630.00 | 1,644.00 | 1,644.00 | 0.80% | 8,200 |
| Apr 6, 2026 | 1,647.00 | 1,665.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.97% | 7,100 |
| Apr 3, 2026 | 1,660.00 | 1,674.00 | 1,644.00 | 1,647.00 | 1,647.00 | -0.78% | 11,200 |
| Apr 2, 2026 | 1,659.00 | 1,680.00 | 1,656.00 | 1,660.00 | 1,660.00 | 0.85% | 10,000 |
| Apr 1, 2026 | 1,660.00 | 1,661.00 | 1,644.00 | 1,646.00 | 1,646.00 | 0.30% | 6,700 |
| Mar 31, 2026 | 1,670.00 | 1,670.00 | 1,637.00 | 1,641.00 | 1,641.00 | -3.13% | 16,800 |
| Mar 30, 2026 | 1,690.00 | 1,695.00 | 1,601.00 | 1,694.00 | 1,694.00 | -0.12% | 36,000 |
| Mar 27, 2026 | 1,702.00 | 1,712.00 | 1,696.00 | 1,696.00 | 1,686.00 | -0.53% | 25,900 |
| Mar 26, 2026 | 1,700.00 | 1,705.00 | 1,695.00 | 1,705.00 | 1,694.95 | 0.53% | 17,100 |
| Mar 25, 2026 | 1,697.00 | 1,707.00 | 1,695.00 | 1,696.00 | 1,686.00 | -0.06% | 12,100 |
| Mar 24, 2026 | 1,705.00 | 1,710.00 | 1,689.00 | 1,697.00 | 1,686.99 | - | 14,600 |
| Mar 23, 2026 | 1,698.00 | 1,700.00 | 1,688.00 | 1,697.00 | 1,686.99 | -0.06% | 12,400 |
| Mar 19, 2026 | 1,694.00 | 1,710.00 | 1,690.00 | 1,698.00 | 1,687.99 | 0.24% | 11,700 |
| Mar 18, 2026 | 1,695.00 | 1,697.00 | 1,688.00 | 1,694.00 | 1,684.01 | -0.06% | 7,600 |
| Mar 17, 2026 | 1,692.00 | 1,699.00 | 1,687.00 | 1,695.00 | 1,685.01 | 0.18% | 8,600 |
| Mar 16, 2026 | 1,700.00 | 1,700.00 | 1,692.00 | 1,692.00 | 1,682.02 | -0.47% | 7,800 |
| Mar 13, 2026 | 1,709.00 | 1,712.00 | 1,700.00 | 1,700.00 | 1,689.98 | -0.12% | 8,800 |
| Mar 12, 2026 | 1,709.00 | 1,710.00 | 1,700.00 | 1,702.00 | 1,691.96 | -0.41% | 10,600 |
| Mar 11, 2026 | 1,676.00 | 1,712.00 | 1,675.00 | 1,709.00 | 1,698.92 | 2.95% | 20,700 |
| Mar 10, 2026 | 1,620.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,650.21 | 3.17% | 16,900 |
| Mar 9, 2026 | 1,614.00 | 1,620.00 | 1,596.00 | 1,609.00 | 1,599.51 | -1.05% | 24,100 |
| Mar 6, 2026 | 1,630.00 | 1,635.00 | 1,612.00 | 1,626.00 | 1,616.41 | -0.67% | 8,400 |
| Mar 5, 2026 | 1,570.00 | 1,637.00 | 1,570.00 | 1,637.00 | 1,627.35 | 4.67% | 32,800 |
| Mar 4, 2026 | 1,572.00 | 1,573.00 | 1,547.00 | 1,564.00 | 1,554.78 | -0.70% | 29,300 |
| Mar 3, 2026 | 1,584.00 | 1,584.00 | 1,571.00 | 1,575.00 | 1,565.71 | 0.51% | 17,500 |
| Mar 2, 2026 | 1,576.00 | 1,582.00 | 1,555.00 | 1,567.00 | 1,557.76 | -1.32% | 26,600 |
| Feb 27, 2026 | 1,563.00 | 1,590.00 | 1,563.00 | 1,588.00 | 1,578.64 | 1.79% | 19,000 |
| Feb 26, 2026 | 1,545.00 | 1,560.00 | 1,542.00 | 1,560.00 | 1,550.80 | 1.17% | 14,400 |
| Feb 25, 2026 | 1,537.00 | 1,542.00 | 1,535.00 | 1,542.00 | 1,532.91 | 0.72% | 10,100 |
| Feb 24, 2026 | 1,530.00 | 1,535.00 | 1,530.00 | 1,531.00 | 1,521.97 | 0.26% | 6,900 |
| Feb 20, 2026 | 1,533.00 | 1,533.00 | 1,526.00 | 1,527.00 | 1,518.00 | -0.33% | 5,700 |
| Feb 19, 2026 | 1,504.00 | 1,534.00 | 1,503.00 | 1,532.00 | 1,522.97 | 1.79% | 9,000 |
| Feb 18, 2026 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 1,496.13 | - | 5,900 |
| Feb 17, 2026 | 1,505.00 | 1,505.00 | 1,503.00 | 1,505.00 | 1,496.13 | 0.13% | 3,800 |
| Feb 16, 2026 | 1,505.00 | 1,505.00 | 1,501.00 | 1,503.00 | 1,494.14 | - | 4,500 |
| Feb 13, 2026 | 1,502.00 | 1,508.00 | 1,500.00 | 1,503.00 | 1,494.14 | 0.07% | 10,200 |
| Feb 12, 2026 | 1,502.00 | 1,503.00 | 1,496.00 | 1,502.00 | 1,493.14 | - | 9,600 |
| Feb 10, 2026 | 1,502.00 | 1,502.00 | 1,500.00 | 1,502.00 | 1,493.14 | - | 3,100 |
| Feb 9, 2026 | 1,502.00 | 1,502.00 | 1,497.00 | 1,502.00 | 1,493.14 | 0.20% | 4,900 |
| Feb 6, 2026 | 1,502.00 | 1,502.00 | 1,496.00 | 1,499.00 | 1,490.16 | -0.13% | 3,100 |
| Feb 5, 2026 | 1,500.00 | 1,502.00 | 1,497.00 | 1,501.00 | 1,492.15 | 0.13% | 3,100 |
| Feb 4, 2026 | 1,504.00 | 1,504.00 | 1,495.00 | 1,499.00 | 1,490.16 | -0.13% | 7,000 |
| Feb 3, 2026 | 1,493.00 | 1,503.00 | 1,493.00 | 1,501.00 | 1,492.15 | 0.54% | 4,600 |
| Feb 2, 2026 | 1,500.00 | 1,500.00 | 1,485.00 | 1,493.00 | 1,484.20 | -0.40% | 37,900 |
| Jan 30, 2026 | 1,503.00 | 1,503.00 | 1,491.00 | 1,499.00 | 1,490.16 | -0.27% | 7,500 |
| Jan 29, 2026 | 1,501.00 | 1,503.00 | 1,500.00 | 1,503.00 | 1,494.14 | 0.13% | 3,700 |
| Jan 28, 2026 | 1,500.00 | 1,505.00 | 1,500.00 | 1,501.00 | 1,492.15 | 0.20% | 6,700 |
| Jan 27, 2026 | 1,495.00 | 1,498.00 | 1,495.00 | 1,498.00 | 1,489.17 | 0.27% | 5,400 |
| Jan 26, 2026 | 1,492.00 | 1,494.00 | 1,491.00 | 1,494.00 | 1,485.19 | 0.07% | 2,900 |
| Jan 23, 2026 | 1,492.00 | 1,493.00 | 1,491.00 | 1,493.00 | 1,484.20 | 0.47% | 2,100 |
| Jan 22, 2026 | 1,491.00 | 1,492.00 | 1,485.00 | 1,486.00 | 1,477.24 | -0.34% | 4,200 |
| Jan 21, 2026 | 1,490.00 | 1,491.00 | 1,488.00 | 1,491.00 | 1,482.21 | - | 4,600 |
| Jan 20, 2026 | 1,490.00 | 1,494.00 | 1,487.00 | 1,491.00 | 1,482.21 | 0.27% | 6,000 |
| Jan 19, 2026 | 1,486.00 | 1,490.00 | 1,486.00 | 1,487.00 | 1,478.23 | 0.07% | 3,400 |
| Jan 16, 2026 | 1,487.00 | 1,489.00 | 1,483.00 | 1,486.00 | 1,477.24 | 0.20% | 3,000 |
| Jan 15, 2026 | 1,488.00 | 1,488.00 | 1,483.00 | 1,483.00 | 1,474.26 | -0.34% | 3,400 |
| Jan 14, 2026 | 1,486.00 | 1,490.00 | 1,485.00 | 1,488.00 | 1,479.23 | 0.13% | 3,700 |
| Jan 13, 2026 | 1,492.00 | 1,494.00 | 1,480.00 | 1,486.00 | 1,477.24 | -0.40% | 7,900 |
| Jan 9, 2026 | 1,494.00 | 1,496.00 | 1,491.00 | 1,492.00 | 1,483.20 | -0.13% | 1,500 |
| Jan 8, 2026 | 1,496.00 | 1,500.00 | 1,494.00 | 1,494.00 | 1,485.19 | -0.20% | 2,200 |
| Jan 7, 2026 | 1,505.00 | 1,506.00 | 1,497.00 | 1,497.00 | 1,488.17 | -0.53% | 6,000 |
| Jan 6, 2026 | 1,510.00 | 1,513.00 | 1,503.00 | 1,505.00 | 1,496.13 | -0.33% | 4,900 |
| Jan 5, 2026 | 1,525.00 | 1,531.00 | 1,510.00 | 1,510.00 | 1,501.10 | -0.98% | 9,600 |
| Dec 30, 2025 | 1,527.00 | 1,563.00 | 1,524.00 | 1,525.00 | 1,516.01 | 0.07% | 12,500 |
| Dec 29, 2025 | 1,500.00 | 1,527.00 | 1,493.00 | 1,524.00 | 1,515.01 | 2.49% | 15,700 |
| Dec 26, 2025 | 1,477.00 | 1,487.00 | 1,460.00 | 1,487.00 | 1,478.23 | 1.23% | 13,000 |
| Dec 25, 2025 | 1,458.00 | 1,469.00 | 1,448.00 | 1,469.00 | 1,460.34 | 1.59% | 7,100 |
| Dec 24, 2025 | 1,439.00 | 1,461.00 | 1,439.00 | 1,446.00 | 1,437.47 | -0.48% | 7,800 |
| Dec 23, 2025 | 1,440.00 | 1,453.00 | 1,438.00 | 1,453.00 | 1,444.43 | 0.76% | 17,400 |
| Dec 22, 2025 | 1,430.00 | 1,445.00 | 1,430.00 | 1,442.00 | 1,433.50 | 0.49% | 14,600 |
| Dec 19, 2025 | 1,430.00 | 1,435.00 | 1,427.00 | 1,435.00 | 1,426.54 | 0.35% | 4,200 |
| Dec 18, 2025 | 1,416.00 | 1,433.00 | 1,416.00 | 1,430.00 | 1,421.57 | -0.28% | 11,100 |
| Dec 17, 2025 | 1,432.00 | 1,436.00 | 1,427.00 | 1,434.00 | 1,425.54 | 0.14% | 4,200 |
| Dec 16, 2025 | 1,432.00 | 1,437.00 | 1,430.00 | 1,432.00 | 1,423.56 | -0.56% | 4,200 |
| Dec 15, 2025 | 1,434.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,431.51 | 0.42% | 11,800 |
| Dec 12, 2025 | 1,436.00 | 1,436.00 | 1,430.00 | 1,434.00 | 1,425.54 | 0.07% | 2,800 |
| Dec 11, 2025 | 1,435.00 | 1,438.00 | 1,429.00 | 1,433.00 | 1,424.55 | 0.07% | 2,700 |
| Dec 10, 2025 | 1,440.00 | 1,442.00 | 1,432.00 | 1,432.00 | 1,423.56 | -0.35% | 3,500 |
| Dec 9, 2025 | 1,430.00 | 1,437.00 | 1,421.00 | 1,437.00 | 1,428.53 | 0.42% | 7,100 |
| Dec 8, 2025 | 1,432.00 | 1,432.00 | 1,429.00 | 1,431.00 | 1,422.56 | - | 3,600 |
| Dec 5, 2025 | 1,430.00 | 1,431.00 | 1,425.00 | 1,431.00 | 1,422.56 | 0.07% | 3,600 |
| Dec 4, 2025 | 1,430.00 | 1,435.00 | 1,425.00 | 1,430.00 | 1,421.57 | - | 5,200 |
| Dec 3, 2025 | 1,425.00 | 1,434.00 | 1,425.00 | 1,430.00 | 1,421.57 | -0.14% | 4,200 |
| Dec 2, 2025 | 1,432.00 | 1,432.00 | 1,422.00 | 1,432.00 | 1,423.56 | - | 4,800 |
| Dec 1, 2025 | 1,420.00 | 1,435.00 | 1,420.00 | 1,432.00 | 1,423.56 | 0.49% | 7,000 |