Misonoza Theatrical Corporation (XNGO:9664)
Japan
· Delayed Price · Currency is JPY 1,560.00
-3.00 (-0.19%)
At close: Apr 28, 2026
Misonoza Theatrical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,563.00 | 1,563.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.19% | 300 |
| Apr 27, 2026 | 1,571.00 | 1,571.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.13% | 500 |
| Apr 24, 2026 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.06% | 600 |
| Apr 23, 2026 | 1,564.00 | 1,580.00 | 1,560.00 | 1,562.00 | 1,562.00 | - | 1,500 |
| Apr 22, 2026 | 1,570.00 | 1,576.00 | 1,562.00 | 1,562.00 | 1,562.00 | -1.08% | 700 |
| Apr 21, 2026 | 1,572.00 | 1,581.00 | 1,565.00 | 1,579.00 | 1,579.00 | 0.70% | 1,200 |
| Apr 20, 2026 | 1,573.00 | 1,590.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.32% | 800 |
| Apr 17, 2026 | 1,597.00 | 1,597.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.19% | 700 |
| Apr 16, 2026 | 1,576.00 | 1,619.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.98% | 1,600 |
| Apr 15, 2026 | 1,563.00 | 1,645.00 | 1,563.00 | 1,635.00 | 1,635.00 | 3.55% | 1,200 |
| Apr 14, 2026 | 1,571.00 | 1,579.00 | 1,561.00 | 1,579.00 | 1,579.00 | 0.57% | 1,400 |
| Apr 13, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.32% | 300 |
| Apr 10, 2026 | 1,580.00 | 1,580.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.32% | 300 |
| Apr 9, 2026 | 1,564.00 | 1,580.00 | 1,564.00 | 1,580.00 | 1,580.00 | 0.19% | 800 |
| Apr 8, 2026 | 1,576.00 | 1,578.00 | 1,562.00 | 1,577.00 | 1,577.00 | -0.06% | 900 |
| Apr 7, 2026 | 1,582.00 | 1,582.00 | 1,563.00 | 1,578.00 | 1,578.00 | 1.02% | 1,300 |
| Apr 6, 2026 | 1,584.00 | 1,585.00 | 1,562.00 | 1,562.00 | 1,562.00 | -1.45% | 1,000 |
| Apr 3, 2026 | 1,561.00 | 1,585.00 | 1,561.00 | 1,585.00 | 1,585.00 | 1.54% | 1,200 |
| Apr 2, 2026 | 1,570.00 | 1,583.00 | 1,560.00 | 1,561.00 | 1,561.00 | -1.33% | 1,100 |
| Apr 1, 2026 | 1,556.00 | 1,582.00 | 1,555.00 | 1,582.00 | 1,582.00 | 1.54% | 1,300 |
| Mar 31, 2026 | 1,566.00 | 1,582.00 | 1,558.00 | 1,558.00 | 1,558.00 | -1.20% | 3,100 |
| Mar 30, 2026 | 1,591.00 | 1,603.00 | 1,539.00 | 1,577.00 | 1,577.00 | -7.94% | 4,900 |
| Mar 27, 2026 | 1,712.00 | 1,715.00 | 1,688.00 | 1,713.00 | 1,713.00 | 0.06% | 3,500 |
| Mar 26, 2026 | 1,710.00 | 1,715.00 | 1,685.00 | 1,712.00 | 1,712.00 | 0.18% | 3,200 |
| Mar 25, 2026 | 1,717.00 | 1,719.00 | 1,700.00 | 1,709.00 | 1,709.00 | -0.41% | 4,400 |
| Mar 24, 2026 | 1,715.00 | 1,716.00 | 1,699.00 | 1,716.00 | 1,716.00 | 0.06% | 2,500 |
| Mar 23, 2026 | 1,716.00 | 1,716.00 | 1,701.00 | 1,715.00 | 1,715.00 | 0.82% | 2,000 |
| Mar 19, 2026 | 1,719.00 | 1,719.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.12% | 1,000 |
| Mar 18, 2026 | 1,714.00 | 1,719.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.41% | 1,200 |
| Mar 17, 2026 | 1,701.00 | 1,710.00 | 1,701.00 | 1,710.00 | 1,710.00 | 0.59% | 1,000 |
| Mar 16, 2026 | 1,701.00 | 1,705.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.06% | 1,300 |
| Mar 13, 2026 | 1,710.00 | 1,715.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.06% | 500 |
| Mar 12, 2026 | 1,719.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.11% | 1,200 |
| Mar 11, 2026 | 1,700.00 | 1,719.00 | 1,700.00 | 1,719.00 | 1,719.00 | - | 1,000 |
| Mar 10, 2026 | 1,720.00 | 1,722.00 | 1,719.00 | 1,719.00 | 1,719.00 | - | 1,100 |
| Mar 9, 2026 | 1,727.00 | 1,727.00 | 1,645.00 | 1,719.00 | 1,719.00 | 0.59% | 3,600 |
| Mar 6, 2026 | 1,700.00 | 1,709.00 | 1,700.00 | 1,709.00 | 1,709.00 | 0.53% | 1,200 |
| Mar 5, 2026 | 1,716.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 2,000 |
| Mar 4, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.93% | 2,300 |
| Mar 3, 2026 | 1,712.00 | 1,727.00 | 1,712.00 | 1,716.00 | 1,716.00 | 0.47% | 1,700 |
| Mar 2, 2026 | 1,719.00 | 1,719.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.64% | 2,600 |
| Feb 27, 2026 | 1,723.00 | 1,723.00 | 1,719.00 | 1,719.00 | 1,719.00 | -0.12% | 700 |
| Feb 26, 2026 | 1,721.00 | 1,725.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.06% | 800 |
| Feb 25, 2026 | 1,717.00 | 1,730.00 | 1,717.00 | 1,720.00 | 1,720.00 | - | 800 |
| Feb 24, 2026 | 1,735.00 | 1,737.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 1,500 |
| Feb 20, 2026 | 1,721.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.06% | 1,900 |
| Feb 19, 2026 | 1,721.00 | 1,723.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.35% | 1,300 |
| Feb 18, 2026 | 1,730.00 | 1,737.00 | 1,726.00 | 1,727.00 | 1,727.00 | 0.35% | 700 |
| Feb 17, 2026 | 1,720.00 | 1,726.00 | 1,720.00 | 1,721.00 | 1,721.00 | 0.29% | 800 |
| Feb 16, 2026 | 1,725.00 | 1,726.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.12% | 700 |
| Feb 13, 2026 | 1,714.00 | 1,719.00 | 1,712.00 | 1,714.00 | 1,714.00 | -0.46% | 1,200 |
| Feb 12, 2026 | 1,710.00 | 1,723.00 | 1,709.00 | 1,722.00 | 1,722.00 | -0.23% | 2,000 |
| Feb 10, 2026 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | - | 500 |
| Feb 9, 2026 | 1,740.00 | 1,744.00 | 1,702.00 | 1,726.00 | 1,726.00 | -1.03% | 1,800 |
| Feb 6, 2026 | 1,729.00 | 1,744.00 | 1,696.00 | 1,744.00 | 1,744.00 | 0.98% | 2,900 |
| Feb 5, 2026 | 1,710.00 | 1,727.00 | 1,700.00 | 1,727.00 | 1,727.00 | 1.59% | 3,100 |
| Feb 4, 2026 | 1,698.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,700.00 | 0.18% | 1,300 |
| Feb 3, 2026 | 1,670.00 | 1,698.00 | 1,663.00 | 1,697.00 | 1,697.00 | 1.62% | 2,400 |
| Feb 2, 2026 | 1,658.00 | 1,670.00 | 1,658.00 | 1,670.00 | 1,670.00 | 0.78% | 900 |
| Jan 30, 2026 | 1,646.00 | 1,657.00 | 1,645.00 | 1,657.00 | 1,657.00 | 0.12% | 1,000 |
| Jan 29, 2026 | 1,670.00 | 1,670.00 | 1,639.00 | 1,655.00 | 1,655.00 | 0.91% | 2,100 |
| Jan 28, 2026 | 1,651.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.61% | 3,000 |
| Jan 27, 2026 | 1,644.00 | 1,668.00 | 1,644.00 | 1,650.00 | 1,650.00 | 0.43% | 1,500 |
| Jan 26, 2026 | 1,658.00 | 1,670.00 | 1,636.00 | 1,643.00 | 1,643.00 | 0.06% | 2,700 |
| Jan 23, 2026 | 1,630.00 | 1,656.00 | 1,630.00 | 1,642.00 | 1,642.00 | 0.74% | 1,300 |
| Jan 22, 2026 | 1,650.00 | 1,659.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.05% | 1,700 |
| Jan 21, 2026 | 1,629.00 | 1,630.00 | 1,610.00 | 1,613.00 | 1,613.00 | 0.19% | 1,300 |
| Jan 20, 2026 | 1,607.00 | 1,625.00 | 1,607.00 | 1,610.00 | 1,610.00 | 0.19% | 1,200 |
| Jan 19, 2026 | 1,606.00 | 1,611.00 | 1,600.00 | 1,607.00 | 1,607.00 | 0.06% | 2,000 |
| Jan 16, 2026 | 1,605.00 | 1,626.00 | 1,601.00 | 1,606.00 | 1,606.00 | 0.38% | 1,500 |
| Jan 15, 2026 | 1,600.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | -1.60% | 1,500 |
| Jan 14, 2026 | 1,601.00 | 1,626.00 | 1,600.00 | 1,626.00 | 1,626.00 | 1.63% | 4,600 |
| Jan 13, 2026 | 1,600.00 | 1,600.00 | 1,592.00 | 1,600.00 | 1,600.00 | 1.27% | 1,800 |
| Jan 9, 2026 | 1,599.00 | 1,607.00 | 1,579.00 | 1,580.00 | 1,580.00 | -0.75% | 1,100 |
| Jan 8, 2026 | 1,585.00 | 1,598.00 | 1,572.00 | 1,592.00 | 1,592.00 | 0.44% | 2,900 |
| Jan 7, 2026 | 1,562.00 | 1,590.00 | 1,562.00 | 1,585.00 | 1,585.00 | 0.70% | 1,800 |
| Jan 6, 2026 | 1,575.00 | 1,575.00 | 1,559.00 | 1,574.00 | 1,574.00 | 0.96% | 1,400 |
| Jan 5, 2026 | 1,575.00 | 1,575.00 | 1,541.00 | 1,559.00 | 1,559.00 | 0.91% | 2,400 |
| Dec 30, 2025 | 1,544.00 | 1,549.00 | 1,544.00 | 1,545.00 | 1,545.00 | - | 600 |
| Dec 29, 2025 | 1,545.00 | 1,558.00 | 1,544.00 | 1,545.00 | 1,545.00 | 0.13% | 1,700 |
| Dec 26, 2025 | 1,547.00 | 1,547.00 | 1,541.00 | 1,543.00 | 1,543.00 | -0.32% | 6,700 |
| Dec 25, 2025 | 1,549.00 | 1,550.00 | 1,546.00 | 1,548.00 | 1,548.00 | -0.06% | 3,400 |
| Dec 24, 2025 | 1,551.00 | 1,551.00 | 1,546.00 | 1,549.00 | 1,549.00 | -0.06% | 2,000 |
| Dec 23, 2025 | 1,549.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,550.00 | 0.06% | 2,600 |
| Dec 22, 2025 | 1,550.00 | 1,553.00 | 1,545.00 | 1,549.00 | 1,549.00 | 0.26% | 4,100 |
| Dec 19, 2025 | 1,545.00 | 1,550.00 | 1,545.00 | 1,545.00 | 1,545.00 | - | 3,600 |
| Dec 18, 2025 | 1,546.00 | 1,546.00 | 1,543.00 | 1,545.00 | 1,545.00 | - | 3,500 |
| Dec 17, 2025 | 1,547.00 | 1,554.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.13% | 4,100 |
| Dec 16, 2025 | 1,545.00 | 1,550.00 | 1,545.00 | 1,547.00 | 1,547.00 | 0.13% | 2,100 |
| Dec 15, 2025 | 1,545.00 | 1,545.00 | 1,541.00 | 1,545.00 | 1,545.00 | - | 3,300 |
| Dec 12, 2025 | 1,550.00 | 1,551.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.26% | 2,800 |
| Dec 11, 2025 | 1,551.00 | 1,551.00 | 1,543.00 | 1,549.00 | 1,549.00 | 0.26% | 1,100 |
| Dec 10, 2025 | 1,550.00 | 1,550.00 | 1,542.00 | 1,545.00 | 1,545.00 | -0.39% | 1,600 |
| Dec 9, 2025 | 1,552.00 | 1,552.00 | 1,550.00 | 1,551.00 | 1,551.00 | 0.52% | 2,300 |
| Dec 8, 2025 | 1,546.00 | 1,550.00 | 1,542.00 | 1,543.00 | 1,543.00 | -0.45% | 2,800 |
| Dec 5, 2025 | 1,550.00 | 1,551.00 | 1,545.00 | 1,550.00 | 1,550.00 | 0.26% | 2,700 |
| 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 |