Tohokushinsha Film Corporation 2329
TSE · Japan · Consumer Services
¥489.00-1.00 (-0.20%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥487.00 | -0.61% | ¥494.00 | ¥494.00 | ¥486.00 | 85.10K |
| 2026-10-01 | ¥490.00 | 0.00% | ¥490.00 | ¥490.00 | ¥486.00 | 57.50K |
| 2026-09-30 | ¥490.00 | +0.41% | ¥488.00 | ¥491.00 | ¥488.00 | 23.80K |
| 2026-09-29 | ¥488.00 | -1.61% | ¥491.00 | ¥491.00 | ¥486.00 | 166.70K |
| 2026-09-28 | ¥496.00 | -0.40% | ¥500.00 | ¥500.00 | ¥493.00 | 224.40K |
| 2026-09-25 | ¥498.00 | -0.40% | ¥502.00 | ¥502.00 | ¥498.00 | 74.60K |
| 2026-09-24 | ¥500.00 | -0.79% | ¥505.00 | ¥505.00 | ¥500.00 | 64.00K |
| 2026-09-18 | ¥504.00 | +0.40% | ¥501.00 | ¥506.00 | ¥501.00 | 43.20K |
| 2026-09-17 | ¥502.00 | +0.40% | ¥501.00 | ¥504.00 | ¥501.00 | 38.20K |
| 2026-09-16 | ¥500.00 | 0.00% | ¥506.00 | ¥506.00 | ¥499.00 | 81.10K |
| 2026-09-15 | ¥500.00 | +0.60% | ¥497.00 | ¥500.00 | ¥497.00 | 39.00K |
| 2026-09-14 | ¥497.00 | +0.40% | ¥496.00 | ¥499.00 | ¥495.00 | 32.90K |
| 2026-09-11 | ¥495.00 | 0.00% | ¥495.00 | ¥495.00 | ¥492.00 | 46.40K |
| 2026-09-10 | ¥495.00 | +0.20% | ¥492.00 | ¥497.00 | ¥492.00 | 59.80K |
| 2026-09-09 | ¥494.00 | -0.80% | ¥496.00 | ¥496.00 | ¥492.00 | 91.60K |
| 2026-09-08 | ¥498.00 | -0.40% | ¥498.00 | ¥500.00 | ¥497.00 | 46.00K |
| 2026-09-07 | ¥500.00 | -0.20% | ¥500.00 | ¥501.00 | ¥498.00 | 61.50K |
| 2026-09-04 | ¥501.00 | -0.20% | ¥502.00 | ¥503.00 | ¥501.00 | 32.60K |
| 2026-09-03 | ¥502.00 | -0.20% | ¥501.00 | ¥504.00 | ¥500.00 | 46.80K |
| 2026-09-02 | ¥503.00 | -0.40% | ¥505.00 | ¥505.00 | ¥500.00 | 73.40K |
| 2026-09-01 | ¥505.00 | -1.94% | ¥514.00 | ¥514.00 | ¥504.00 | 138.00K |
| 2026-08-31 | ¥515.00 | +0.39% | ¥523.00 | ¥527.00 | ¥515.00 | 216.10K |
| 2026-08-28 | ¥513.00 | 0.00% | ¥513.00 | ¥522.00 | ¥512.00 | 98.90K |
| 2026-08-27 | ¥513.00 | +1.38% | ¥507.00 | ¥513.00 | ¥506.00 | 140.10K |
| 2026-08-26 | ¥506.00 | +0.80% | ¥505.00 | ¥510.00 | ¥505.00 | 172.30K |
| 2026-08-25 | ¥502.00 | +1.83% | ¥495.00 | ¥505.00 | ¥495.00 | 249.70K |
| 2026-08-24 | ¥493.00 | +1.02% | ¥491.00 | ¥496.00 | ¥490.00 | 141.00K |
| 2026-08-21 | ¥488.00 | +0.62% | ¥486.00 | ¥490.00 | ¥484.00 | 100.80K |
| 2026-08-20 | ¥485.00 | +1.89% | ¥475.00 | ¥488.00 | ¥469.00 | 325.40K |
| 2026-08-19 | ¥476.00 | -2.86% | ¥488.00 | ¥488.00 | ¥476.00 | 441.20K |
| 2026-08-18 | ¥490.00 | +0.41% | ¥489.00 | ¥492.00 | ¥485.00 | 212.80K |
| 2026-08-17 | ¥488.00 | -0.41% | ¥490.00 | ¥492.00 | ¥482.00 | 470.20K |
| 2026-08-14 | ¥490.00 | -1.80% | ¥499.00 | ¥499.00 | ¥485.00 | 829.50K |
| 2026-08-13 | ¥499.00 | -0.20% | ¥500.00 | ¥501.00 | ¥499.00 | 60.00K |
| 2026-08-12 | ¥500.00 | +0.20% | ¥501.00 | ¥501.00 | ¥499.00 | 70.40K |
| 2026-08-10 | ¥499.00 | -0.20% | ¥500.00 | ¥501.00 | ¥499.00 | 120.00K |
| 2026-08-07 | ¥500.00 | 0.00% | ¥501.00 | ¥503.00 | ¥499.00 | 72.20K |
| 2026-08-06 | ¥500.00 | 0.00% | ¥500.00 | ¥500.00 | ¥499.00 | 38.50K |
| 2026-08-05 | ¥500.00 | +0.20% | ¥500.00 | ¥500.00 | ¥499.00 | 24.10K |
| 2026-08-04 | ¥499.00 | -0.20% | ¥500.00 | ¥500.00 | ¥499.00 | 33.80K |
| 2026-08-03 | ¥500.00 | +0.40% | ¥501.00 | ¥501.00 | ¥497.00 | 105.20K |
| 2026-07-31 | ¥498.00 | 0.00% | ¥500.00 | ¥500.00 | ¥498.00 | 70.60K |
| 2026-07-30 | ¥498.00 | -0.20% | ¥499.00 | ¥500.00 | ¥498.00 | 31.00K |
| 2026-07-29 | ¥499.00 | -0.20% | ¥499.00 | ¥500.00 | ¥498.00 | 25.50K |
| 2026-07-28 | ¥500.00 | 0.00% | ¥500.00 | ¥500.00 | ¥498.00 | 91.90K |
| 2026-07-27 | ¥500.00 | +0.20% | ¥500.00 | ¥501.00 | ¥499.00 | 53.60K |
| 2026-07-24 | ¥499.00 | -0.20% | ¥500.00 | ¥500.00 | ¥499.00 | 33.00K |
| 2026-07-23 | ¥500.00 | 0.00% | ¥500.00 | ¥501.00 | ¥499.00 | 87.50K |
| 2026-07-22 | ¥500.00 | +0.20% | ¥499.00 | ¥501.00 | ¥499.00 | 157.90K |
| 2026-07-21 | ¥499.00 | +0.20% | ¥500.00 | ¥500.00 | ¥498.00 | 16.40K |
| 2026-07-17 | ¥498.00 | -0.20% | ¥500.00 | ¥501.00 | ¥497.00 | 216.90K |
| 2026-07-16 | ¥499.00 | 0.00% | ¥500.00 | ¥500.00 | ¥499.00 | 80.40K |
| 2026-07-15 | ¥499.00 | -0.20% | ¥500.00 | ¥502.00 | ¥499.00 | 223.50K |
| 2026-07-14 | ¥500.00 | +0.20% | ¥500.00 | ¥501.00 | ¥497.00 | 163.20K |
| 2026-07-13 | ¥499.00 | -0.20% | ¥500.00 | ¥501.00 | ¥498.00 | 118.60K |
| 2026-07-10 | ¥500.00 | 0.00% | ¥500.00 | ¥504.00 | ¥496.00 | 447.50K |
| 2026-07-09 | ¥500.00 | -3.85% | ¥515.00 | ¥515.00 | ¥498.00 | 546.60K |
| 2026-07-08 | ¥520.00 | 0.00% | ¥519.00 | ¥520.00 | ¥513.00 | 31.90K |
| 2026-07-07 | ¥520.00 | 0.00% | ¥519.00 | ¥520.00 | ¥516.00 | 37.90K |
| 2026-07-06 | ¥520.00 | 0.00% | ¥520.00 | ¥522.00 | ¥518.00 | 149.80K |
| 2026-07-03 | ¥520.00 | +0.19% | ¥519.00 | ¥522.00 | ¥517.00 | 64.00K |
| 2026-07-02 | ¥519.00 | +1.76% | ¥510.00 | ¥520.00 | ¥510.00 | 52.90K |
| 2026-07-01 | ¥510.00 | -1.92% | ¥520.00 | ¥520.00 | ¥508.00 | 89.90K |
| 2026-06-30 | ¥520.00 | 0.00% | ¥520.00 | ¥522.00 | ¥518.00 | 22.70K |
| 2026-06-29 | ¥520.00 | 0.00% | ¥520.00 | ¥525.00 | ¥513.00 | 83.40K |
| 2026-06-26 | ¥520.00 | 0.00% | ¥520.00 | ¥526.00 | ¥518.00 | 47.20K |
| 2026-06-25 | ¥520.00 | 0.00% | ¥520.00 | ¥520.00 | ¥517.00 | 25.10K |
| 2026-06-24 | ¥520.00 | -1.70% | ¥526.00 | ¥527.00 | ¥516.00 | 164.30K |
| 2026-06-23 | ¥529.00 | -0.38% | ¥535.00 | ¥535.00 | ¥526.00 | 22.80K |
| 2026-06-22 | ¥531.00 | -0.93% | ¥536.00 | ¥536.00 | ¥527.00 | 38.80K |
| 2026-06-19 | ¥536.00 | -0.19% | ¥540.00 | ¥540.00 | ¥526.00 | 39.40K |
| 2026-06-18 | ¥537.00 | +0.37% | ¥544.00 | ¥544.00 | ¥532.00 | 23.30K |
| 2026-06-17 | ¥535.00 | +0.75% | ¥537.00 | ¥542.00 | ¥533.00 | 28.40K |
| 2026-06-16 | ¥531.00 | -0.38% | ¥533.00 | ¥534.00 | ¥531.00 | 20.60K |
| 2026-06-15 | ¥533.00 | -1.11% | ¥550.00 | ¥550.00 | ¥531.00 | 98.50K |
| 2026-06-12 | ¥539.00 | +1.51% | ¥534.00 | ¥539.00 | ¥534.00 | 21.40K |
| 2026-06-11 | ¥531.00 | -1.30% | ¥536.00 | ¥537.00 | ¥526.00 | 38.80K |
| 2026-06-10 | ¥538.00 | +0.56% | ¥535.00 | ¥538.00 | ¥529.00 | 26.10K |
| 2026-06-09 | ¥535.00 | +0.56% | ¥532.00 | ¥541.00 | ¥531.00 | 41.00K |
| 2026-06-08 | ¥532.00 | +0.38% | ¥527.00 | ¥534.00 | ¥527.00 | 14.70K |
| 2026-06-05 | ¥530.00 | +0.76% | ¥526.00 | ¥538.00 | ¥526.00 | 28.80K |
| 2026-06-04 | ¥526.00 | -1.31% | ¥531.00 | ¥531.00 | ¥520.00 | 61.30K |
| 2026-06-03 | ¥533.00 | -1.48% | ¥543.00 | ¥543.00 | ¥530.00 | 64.60K |
| 2026-06-02 | ¥541.00 | +0.19% | ¥540.00 | ¥542.00 | ¥534.00 | 29.70K |
| 2026-06-01 | ¥540.00 | -1.82% | ¥550.00 | ¥550.00 | ¥538.00 | 103.00K |
| 2026-05-29 | ¥550.00 | +0.18% | ¥550.00 | ¥557.00 | ¥548.00 | 39.40K |
| 2026-05-28 | ¥549.00 | -1.44% | ¥550.00 | ¥551.00 | ¥545.00 | 54.30K |
| 2026-05-27 | ¥557.00 | +0.91% | ¥551.00 | ¥557.00 | ¥544.00 | 54.80K |
| 2026-05-26 | ¥552.00 | -0.36% | ¥562.00 | ¥562.00 | ¥552.00 | 28.00K |
| 2026-05-25 | ¥554.00 | -1.25% | ¥564.00 | ¥564.00 | ¥552.00 | 47.00K |