Misonoza Theatrical Corporation (XNGO:9664)
Japan
· Delayed Price · Currency is JPY 1,550.00
+4.00 (0.26%)
At close: Dec 5, 2025
Misonoza Theatrical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,548.00 | 1,556.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.19% | 5,800 |
| Dec 3, 2025 | 1,551.00 | 1,554.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.06% | 1,800 |
| Dec 2, 2025 | 1,551.00 | 1,556.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.06% | 1,800 |
| Dec 1, 2025 | 1,553.00 | 1,560.00 | 1,550.00 | 1,551.00 | 1,551.00 | - | 3,400 |
| Nov 28, 2025 | 1,558.00 | 1,558.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.51% | 1,400 |
| Nov 27, 2025 | 1,557.00 | 1,559.00 | 1,555.00 | 1,559.00 | 1,559.00 | 0.39% | 1,300 |
| Nov 26, 2025 | 1,555.00 | 1,557.00 | 1,548.00 | 1,553.00 | 1,553.00 | -0.13% | 500 |
| Nov 25, 2025 | 1,551.00 | 1,555.00 | 1,547.00 | 1,555.00 | 1,555.00 | 0.26% | 1,300 |
| Nov 21, 2025 | 1,550.00 | 1,551.00 | 1,546.00 | 1,551.00 | 1,551.00 | 0.06% | 1,000 |
| Nov 20, 2025 | 1,547.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,550.00 | 0.19% | 700 |
| Nov 19, 2025 | 1,548.00 | 1,549.00 | 1,547.00 | 1,547.00 | 1,547.00 | -0.13% | 800 |
| Nov 18, 2025 | 1,555.00 | 1,555.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.39% | 900 |
| Nov 17, 2025 | 1,554.00 | 1,556.00 | 1,547.00 | 1,555.00 | 1,555.00 | 0.06% | 1,100 |
| Nov 14, 2025 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | -0.13% | 1,000 |
| Nov 13, 2025 | 1,548.00 | 1,560.00 | 1,540.00 | 1,556.00 | 1,556.00 | 0.97% | 2,800 |
| Nov 12, 2025 | 1,550.00 | 1,562.00 | 1,541.00 | 1,541.00 | 1,541.00 | -0.26% | 4,500 |
| Nov 11, 2025 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.52% | 700 |
| Nov 10, 2025 | 1,548.00 | 1,559.00 | 1,548.00 | 1,553.00 | 1,553.00 | -0.32% | 1,100 |
| Nov 7, 2025 | 1,557.00 | 1,558.00 | 1,557.00 | 1,558.00 | 1,558.00 | 0.06% | 300 |
| Nov 6, 2025 | 1,545.00 | 1,557.00 | 1,544.00 | 1,557.00 | 1,557.00 | 0.91% | 900 |
| Nov 5, 2025 | 1,550.00 | 1,559.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.45% | 1,500 |
| Nov 4, 2025 | 1,542.00 | 1,558.00 | 1,542.00 | 1,550.00 | 1,550.00 | 0.52% | 1,100 |
| Oct 31, 2025 | 1,541.00 | 1,560.00 | 1,540.00 | 1,542.00 | 1,542.00 | 0.06% | 1,700 |
| Oct 30, 2025 | 1,541.00 | 1,550.00 | 1,541.00 | 1,541.00 | 1,541.00 | -0.26% | 1,900 |
| Oct 29, 2025 | 1,545.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.06% | 1,700 |
| Oct 28, 2025 | 1,550.00 | 1,560.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.26% | 3,200 |
| Oct 27, 2025 | 1,558.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.51% | 2,300 |
| Oct 24, 2025 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.06% | 600 |
| Oct 23, 2025 | 1,557.00 | 1,559.00 | 1,555.00 | 1,559.00 | 1,559.00 | 0.13% | 1,000 |
| Oct 22, 2025 | 1,550.00 | 1,557.00 | 1,550.00 | 1,557.00 | 1,557.00 | 0.32% | 900 |
| Oct 21, 2025 | 1,550.00 | 1,560.00 | 1,546.00 | 1,552.00 | 1,552.00 | 0.13% | 2,400 |
| Oct 20, 2025 | 1,545.00 | 1,553.00 | 1,545.00 | 1,550.00 | 1,550.00 | -0.13% | 1,900 |
| Oct 17, 2025 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.06% | 300 |
| Oct 16, 2025 | 1,547.00 | 1,551.00 | 1,547.00 | 1,551.00 | 1,551.00 | 0.06% | 400 |
| Oct 15, 2025 | 1,541.00 | 1,550.00 | 1,541.00 | 1,550.00 | 1,550.00 | 0.13% | 700 |
| Oct 14, 2025 | 1,550.00 | 1,550.00 | 1,537.00 | 1,548.00 | 1,548.00 | 0.52% | 1,700 |
| Oct 10, 2025 | 1,545.00 | 1,545.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.32% | 1,600 |
| Oct 9, 2025 | 1,550.00 | 1,550.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.19% | 500 |
| Oct 8, 2025 | 1,552.00 | 1,552.00 | 1,542.00 | 1,542.00 | 1,542.00 | -0.64% | 1,000 |
| Oct 7, 2025 | 1,536.00 | 1,552.00 | 1,536.00 | 1,552.00 | 1,552.00 | 0.19% | 2,800 |
| Oct 6, 2025 | 1,540.00 | 1,550.00 | 1,540.00 | 1,549.00 | 1,549.00 | 0.58% | 1,100 |
| Oct 3, 2025 | 1,553.00 | 1,553.00 | 1,539.00 | 1,540.00 | 1,540.00 | 0.20% | 1,700 |
| Oct 2, 2025 | 1,542.00 | 1,545.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.52% | 1,500 |
| Oct 1, 2025 | 1,545.00 | 1,545.00 | 1,537.00 | 1,545.00 | 1,545.00 | -0.13% | 2,500 |
| Sep 30, 2025 | 1,541.00 | 1,554.00 | 1,540.00 | 1,547.00 | 1,547.00 | 0.26% | 800 |
| Sep 29, 2025 | 1,545.00 | 1,545.00 | 1,542.00 | 1,543.00 | 1,543.00 | 0.19% | 600 |
| Sep 26, 2025 | 1,544.00 | 1,547.00 | 1,539.00 | 1,540.00 | 1,540.00 | -0.32% | 2,700 |
| Sep 25, 2025 | 1,540.00 | 1,545.00 | 1,539.00 | 1,545.00 | 1,545.00 | 0.32% | 1,900 |
| Sep 24, 2025 | 1,541.00 | 1,543.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.06% | 1,300 |
| Sep 22, 2025 | 1,543.00 | 1,545.00 | 1,541.00 | 1,541.00 | 1,541.00 | -0.13% | 2,200 |
| Sep 19, 2025 | 1,543.00 | 1,548.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.26% | 700 |
| Sep 18, 2025 | 1,538.00 | 1,540.00 | 1,538.00 | 1,539.00 | 1,539.00 | -0.06% | 2,600 |
| Sep 17, 2025 | 1,542.00 | 1,549.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.13% | 2,500 |
| Sep 16, 2025 | 1,550.00 | 1,550.00 | 1,542.00 | 1,542.00 | 1,542.00 | -0.19% | 2,600 |
| Sep 12, 2025 | 1,550.00 | 1,554.00 | 1,543.00 | 1,545.00 | 1,545.00 | -0.32% | 1,700 |
| Sep 11, 2025 | 1,543.00 | 1,559.00 | 1,543.00 | 1,550.00 | 1,550.00 | 0.52% | 2,400 |
| Sep 10, 2025 | 1,543.00 | 1,543.00 | 1,536.00 | 1,542.00 | 1,542.00 | -0.19% | 3,300 |
| Sep 9, 2025 | 1,541.00 | 1,546.00 | 1,541.00 | 1,545.00 | 1,545.00 | 0.06% | 3,800 |
| Sep 8, 2025 | 1,560.00 | 1,560.00 | 1,542.00 | 1,544.00 | 1,544.00 | -0.83% | 3,100 |
| Sep 5, 2025 | 1,554.00 | 1,557.00 | 1,548.00 | 1,557.00 | 1,557.00 | 0.58% | 1,200 |
| Sep 4, 2025 | 1,553.00 | 1,561.00 | 1,548.00 | 1,548.00 | 1,548.00 | -0.13% | 1,500 |
| Sep 3, 2025 | 1,554.00 | 1,554.00 | 1,548.00 | 1,550.00 | 1,550.00 | -0.32% | 800 |
| Sep 2, 2025 | 1,553.00 | 1,562.00 | 1,553.00 | 1,555.00 | 1,555.00 | 0.32% | 900 |
| Sep 1, 2025 | 1,553.00 | 1,553.00 | 1,546.00 | 1,550.00 | 1,550.00 | 0.26% | 2,100 |
| Aug 29, 2025 | 1,544.00 | 1,546.00 | 1,541.00 | 1,546.00 | 1,546.00 | 0.26% | 2,400 |
| Aug 28, 2025 | 1,546.00 | 1,553.00 | 1,541.00 | 1,542.00 | 1,542.00 | -0.26% | 3,700 |
| Aug 27, 2025 | 1,548.00 | 1,551.00 | 1,542.00 | 1,546.00 | 1,546.00 | -0.13% | 3,200 |
| Aug 26, 2025 | 1,548.00 | 1,555.00 | 1,547.00 | 1,548.00 | 1,548.00 | - | 1,700 |
| Aug 25, 2025 | 1,556.00 | 1,556.00 | 1,548.00 | 1,548.00 | 1,548.00 | -0.45% | 2,300 |
| Aug 22, 2025 | 1,555.00 | 1,556.00 | 1,552.00 | 1,555.00 | 1,555.00 | - | 900 |
| Aug 21, 2025 | 1,552.00 | 1,555.00 | 1,548.00 | 1,555.00 | 1,555.00 | 0.19% | 4,300 |
| Aug 20, 2025 | 1,565.00 | 1,565.00 | 1,552.00 | 1,552.00 | 1,552.00 | -0.26% | 1,700 |
| Aug 19, 2025 | 1,554.00 | 1,559.00 | 1,553.00 | 1,556.00 | 1,556.00 | 0.19% | 3,200 |
| Aug 18, 2025 | 1,555.00 | 1,559.00 | 1,553.00 | 1,553.00 | 1,553.00 | -0.13% | 1,500 |
| Aug 15, 2025 | 1,555.00 | 1,568.00 | 1,554.00 | 1,555.00 | 1,555.00 | - | 2,100 |
| Aug 14, 2025 | 1,555.00 | 1,555.00 | 1,552.00 | 1,555.00 | 1,555.00 | - | 1,700 |
| Aug 13, 2025 | 1,555.00 | 1,565.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.38% | 900 |
| Aug 12, 2025 | 1,562.00 | 1,562.00 | 1,551.00 | 1,561.00 | 1,561.00 | 0.26% | 2,300 |
| Aug 8, 2025 | 1,569.00 | 1,570.00 | 1,557.00 | 1,557.00 | 1,557.00 | -0.83% | 1,600 |
| Aug 7, 2025 | 1,570.00 | 1,570.00 | 1,558.00 | 1,570.00 | 1,570.00 | 0.19% | 700 |
| Aug 6, 2025 | 1,552.00 | 1,571.00 | 1,552.00 | 1,567.00 | 1,567.00 | -0.32% | 1,200 |
| Aug 5, 2025 | 1,551.00 | 1,574.00 | 1,550.00 | 1,572.00 | 1,572.00 | 1.35% | 1,200 |
| Aug 4, 2025 | 1,554.00 | 1,554.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.26% | 400 |
| Aug 1, 2025 | 1,562.00 | 1,574.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.38% | 2,100 |
| Jul 31, 2025 | 1,559.00 | 1,579.00 | 1,559.00 | 1,561.00 | 1,561.00 | 0.19% | 1,400 |
| Jul 30, 2025 | 1,554.00 | 1,576.00 | 1,554.00 | 1,558.00 | 1,558.00 | -0.76% | 2,100 |
| Jul 29, 2025 | 1,570.00 | 1,578.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.38% | 1,400 |
| Jul 28, 2025 | 1,576.00 | 1,578.00 | 1,576.00 | 1,576.00 | 1,576.00 | - | 400 |
| Jul 25, 2025 | 1,582.00 | 1,583.00 | 1,574.00 | 1,576.00 | 1,576.00 | -0.32% | 1,600 |
| Jul 24, 2025 | 1,581.00 | 1,581.00 | 1,572.00 | 1,581.00 | 1,581.00 | 0.13% | 1,300 |
| Jul 23, 2025 | 1,565.00 | 1,582.00 | 1,563.00 | 1,579.00 | 1,579.00 | 0.89% | 2,800 |
| Jul 22, 2025 | 1,564.00 | 1,580.00 | 1,564.00 | 1,565.00 | 1,565.00 | -0.19% | 800 |
| Jul 18, 2025 | 1,581.00 | 1,581.00 | 1,566.00 | 1,568.00 | 1,568.00 | -0.70% | 600 |
| Jul 17, 2025 | 1,576.00 | 1,580.00 | 1,563.00 | 1,579.00 | 1,579.00 | 0.57% | 1,700 |
| Jul 16, 2025 | 1,580.00 | 1,580.00 | 1,545.00 | 1,570.00 | 1,570.00 | 0.26% | 3,700 |
| Jul 15, 2025 | 1,573.00 | 1,588.00 | 1,561.00 | 1,566.00 | 1,566.00 | -0.45% | 2,100 |
| Jul 14, 2025 | 1,554.00 | 1,573.00 | 1,554.00 | 1,573.00 | 1,573.00 | 0.32% | 2,000 |
| Jul 11, 2025 | 1,553.00 | 1,568.00 | 1,550.00 | 1,568.00 | 1,568.00 | 0.97% | 1,000 |
| Jul 10, 2025 | 1,550.00 | 1,599.00 | 1,550.00 | 1,553.00 | 1,553.00 | 0.19% | 1,600 |
| Jul 9, 2025 | 1,549.00 | 1,557.00 | 1,545.00 | 1,550.00 | 1,550.00 | 0.06% | 2,600 |