Toei Company, Ltd. 9605
TSE · Japan · Consumer Services
¥5,840.00-80.00 (-1.35%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥5,840.00 | -1.35% | ¥5,840.00 | ¥5,870.00 | ¥5,790.00 | 60.90K |
| 2026-10-01 | ¥5,920.00 | 0.00% | ¥5,900.00 | ¥5,930.00 | ¥5,860.00 | 58.40K |
| 2026-09-30 | ¥5,920.00 | -0.84% | ¥5,950.00 | ¥5,960.00 | ¥5,830.00 | 84.30K |
| 2026-09-29 | ¥5,970.00 | -0.83% | ¥6,020.00 | ¥6,020.00 | ¥5,930.00 | 87.70K |
| 2026-09-28 | ¥6,020.00 | +0.33% | ¥6,010.00 | ¥6,050.00 | ¥6,000.00 | 132.10K |
| 2026-09-25 | ¥6,000.00 | +0.17% | ¥6,040.00 | ¥6,080.00 | ¥6,000.00 | 64.40K |
| 2026-09-24 | ¥5,990.00 | -0.99% | ¥6,040.00 | ¥6,040.00 | ¥5,920.00 | 99.20K |
| 2026-09-18 | ¥6,050.00 | -0.98% | ¥6,070.00 | ¥6,080.00 | ¥6,000.00 | 91.30K |
| 2026-09-17 | ¥6,110.00 | +0.66% | ¥6,040.00 | ¥6,180.00 | ¥6,040.00 | 57.50K |
| 2026-09-16 | ¥6,070.00 | 0.00% | ¥6,140.00 | ¥6,140.00 | ¥6,040.00 | 44.00K |
| 2026-09-15 | ¥6,070.00 | -0.16% | ¥6,180.00 | ¥6,200.00 | ¥6,070.00 | 44.10K |
| 2026-09-14 | ¥6,080.00 | +1.33% | ¥6,100.00 | ¥6,210.00 | ¥6,080.00 | 37.10K |
| 2026-09-11 | ¥6,000.00 | +1.18% | ¥5,920.00 | ¥6,030.00 | ¥5,890.00 | 69.40K |
| 2026-09-10 | ¥5,930.00 | +0.17% | ¥5,890.00 | ¥5,950.00 | ¥5,890.00 | 38.20K |
| 2026-09-09 | ¥5,920.00 | -1.17% | ¥5,940.00 | ¥5,960.00 | ¥5,900.00 | 52.30K |
| 2026-09-08 | ¥5,990.00 | +0.67% | ¥5,900.00 | ¥6,030.00 | ¥5,870.00 | 62.30K |
| 2026-09-07 | ¥5,950.00 | -0.83% | ¥6,000.00 | ¥6,000.00 | ¥5,900.00 | 44.70K |
| 2026-09-04 | ¥6,000.00 | -0.33% | ¥5,970.00 | ¥6,070.00 | ¥5,940.00 | 48.00K |
| 2026-09-03 | ¥6,020.00 | +1.01% | ¥5,960.00 | ¥6,020.00 | ¥5,930.00 | 39.20K |
| 2026-09-02 | ¥5,960.00 | +0.85% | ¥5,910.00 | ¥6,020.00 | ¥5,880.00 | 73.90K |
| 2026-09-01 | ¥5,910.00 | -1.83% | ¥6,000.00 | ¥6,030.00 | ¥5,900.00 | 57.80K |
| 2026-08-31 | ¥6,020.00 | -0.33% | ¥6,040.00 | ¥6,090.00 | ¥6,020.00 | 54.10K |
| 2026-08-28 | ¥6,040.00 | -0.49% | ¥6,030.00 | ¥6,040.00 | ¥5,940.00 | 56.90K |
| 2026-08-27 | ¥6,070.00 | -1.46% | ¥6,090.00 | ¥6,120.00 | ¥6,020.00 | 51.50K |
| 2026-08-26 | ¥6,160.00 | +0.98% | ¥6,070.00 | ¥6,170.00 | ¥6,070.00 | 39.10K |
| 2026-08-25 | ¥6,100.00 | -0.49% | ¥6,150.00 | ¥6,210.00 | ¥6,100.00 | 33.90K |
| 2026-08-24 | ¥6,130.00 | +2.51% | ¥6,100.00 | ¥6,360.00 | ¥6,060.00 | 111.70K |
| 2026-08-21 | ¥5,980.00 | -0.33% | ¥6,030.00 | ¥6,090.00 | ¥5,960.00 | 43.50K |
| 2026-08-20 | ¥6,000.00 | -0.33% | ¥6,030.00 | ¥6,100.00 | ¥5,940.00 | 50.20K |
| 2026-08-19 | ¥6,020.00 | +1.35% | ¥5,990.00 | ¥6,030.00 | ¥5,920.00 | 53.10K |
| 2026-08-18 | ¥5,940.00 | +0.51% | ¥5,900.00 | ¥5,970.00 | ¥5,820.00 | 48.90K |
| 2026-08-17 | ¥5,910.00 | -0.51% | ¥5,920.00 | ¥6,020.00 | ¥5,880.00 | 69.50K |
| 2026-08-14 | ¥5,940.00 | +0.85% | ¥5,900.00 | ¥5,960.00 | ¥5,830.00 | 82.10K |
| 2026-08-13 | ¥5,890.00 | 0.00% | ¥5,890.00 | ¥5,890.00 | ¥5,790.00 | 70.40K |
| 2026-08-12 | ¥5,890.00 | -3.92% | ¥5,930.00 | ¥6,050.00 | ¥5,860.00 | 142.10K |
| 2026-08-10 | ¥6,130.00 | +2.34% | ¥6,050.00 | ¥6,200.00 | ¥5,970.00 | 80.20K |
| 2026-08-07 | ¥5,990.00 | +1.35% | ¥5,950.00 | ¥6,060.00 | ¥5,880.00 | 66.70K |
| 2026-08-06 | ¥5,910.00 | +1.20% | ¥5,840.00 | ¥5,910.00 | ¥5,800.00 | 55.40K |
| 2026-08-05 | ¥5,840.00 | -1.02% | ¥5,870.00 | ¥5,890.00 | ¥5,780.00 | 67.90K |
| 2026-08-04 | ¥5,900.00 | -1.17% | ¥6,000.00 | ¥6,010.00 | ¥5,800.00 | 84.00K |
| 2026-08-03 | ¥5,970.00 | -1.16% | ¥6,080.00 | ¥6,080.00 | ¥5,830.00 | 95.50K |
| 2026-07-31 | ¥6,040.00 | -3.67% | ¥6,250.00 | ¥6,270.00 | ¥6,030.00 | 90.60K |
| 2026-07-30 | ¥6,270.00 | -2.03% | ¥6,450.00 | ¥6,480.00 | ¥6,180.00 | 108.90K |
| 2026-07-29 | ¥6,400.00 | +6.84% | ¥6,090.00 | ¥6,500.00 | ¥5,960.00 | 436.80K |
| 2026-07-28 | ¥5,990.00 | -0.17% | ¥6,020.00 | ¥6,090.00 | ¥5,940.00 | 209.70K |
| 2026-07-27 | ¥6,000.00 | +1.87% | ¥5,910.00 | ¥6,020.00 | ¥5,900.00 | 80.10K |
| 2026-07-24 | ¥5,890.00 | +2.97% | ¥5,680.00 | ¥5,890.00 | ¥5,680.00 | 50.60K |
| 2026-07-23 | ¥5,720.00 | -0.17% | ¥5,720.00 | ¥5,730.00 | ¥5,670.00 | 57.50K |
| 2026-07-22 | ¥5,730.00 | -1.38% | ¥5,750.00 | ¥5,760.00 | ¥5,690.00 | 69.60K |
| 2026-07-21 | ¥5,810.00 | -0.51% | ¥5,890.00 | ¥5,890.00 | ¥5,740.00 | 79.70K |
| 2026-07-17 | ¥5,840.00 | +1.21% | ¥5,850.00 | ¥5,920.00 | ¥5,770.00 | 48.70K |
| 2026-07-16 | ¥5,770.00 | +0.52% | ¥5,740.00 | ¥5,820.00 | ¥5,720.00 | 56.30K |
| 2026-07-15 | ¥5,740.00 | +0.35% | ¥5,720.00 | ¥5,790.00 | ¥5,670.00 | 63.70K |
| 2026-07-14 | ¥5,720.00 | +1.42% | ¥5,740.00 | ¥5,780.00 | ¥5,680.00 | 52.60K |
| 2026-07-13 | ¥5,640.00 | -1.74% | ¥5,760.00 | ¥5,770.00 | ¥5,600.00 | 62.10K |
| 2026-07-10 | ¥5,740.00 | -1.03% | ¥5,750.00 | ¥5,830.00 | ¥5,690.00 | 56.50K |
| 2026-07-09 | ¥5,800.00 | +0.35% | ¥5,700.00 | ¥5,800.00 | ¥5,700.00 | 49.20K |
| 2026-07-08 | ¥5,780.00 | -0.34% | ¥5,780.00 | ¥5,850.00 | ¥5,760.00 | 57.60K |
| 2026-07-07 | ¥5,800.00 | +2.29% | ¥5,700.00 | ¥5,810.00 | ¥5,610.00 | 82.20K |
| 2026-07-06 | ¥5,670.00 | -0.87% | ¥5,700.00 | ¥5,740.00 | ¥5,580.00 | 61.10K |
| 2026-07-03 | ¥5,720.00 | -1.21% | ¥5,880.00 | ¥5,900.00 | ¥5,680.00 | 85.40K |
| 2026-07-02 | ¥5,790.00 | +2.66% | ¥5,840.00 | ¥5,870.00 | ¥5,760.00 | 86.40K |
| 2026-07-01 | ¥5,640.00 | -2.25% | ¥5,700.00 | ¥5,770.00 | ¥5,640.00 | 89.80K |
| 2026-06-30 | ¥5,770.00 | +0.17% | ¥5,800.00 | ¥5,830.00 | ¥5,740.00 | 90.10K |
| 2026-06-29 | ¥5,760.00 | +1.23% | ¥5,750.00 | ¥5,850.00 | ¥5,750.00 | 95.00K |
| 2026-06-26 | ¥5,690.00 | +0.18% | ¥5,730.00 | ¥5,740.00 | ¥5,630.00 | 108.00K |
| 2026-06-25 | ¥5,680.00 | -0.70% | ¥5,720.00 | ¥5,820.00 | ¥5,680.00 | 117.00K |
| 2026-06-24 | ¥5,720.00 | +0.53% | ¥5,750.00 | ¥5,780.00 | ¥5,680.00 | 74.70K |
| 2026-06-23 | ¥5,690.00 | -1.22% | ¥5,730.00 | ¥5,760.00 | ¥5,650.00 | 81.80K |
| 2026-06-22 | ¥5,760.00 | -0.35% | ¥5,780.00 | ¥5,870.00 | ¥5,750.00 | 60.80K |
| 2026-06-19 | ¥5,780.00 | +0.87% | ¥5,730.00 | ¥5,830.00 | ¥5,680.00 | 106.90K |
| 2026-06-18 | ¥5,730.00 | -0.17% | ¥5,730.00 | ¥5,780.00 | ¥5,690.00 | 56.60K |
| 2026-06-17 | ¥5,740.00 | -0.35% | ¥5,830.00 | ¥5,830.00 | ¥5,710.00 | 56.40K |
| 2026-06-16 | ¥5,760.00 | +0.70% | ¥5,720.00 | ¥5,790.00 | ¥5,690.00 | 72.20K |
| 2026-06-15 | ¥5,720.00 | +0.18% | ¥5,710.00 | ¥5,800.00 | ¥5,710.00 | 66.80K |
| 2026-06-12 | ¥5,710.00 | -0.35% | ¥5,690.00 | ¥5,750.00 | ¥5,640.00 | 95.90K |
| 2026-06-11 | ¥5,730.00 | +1.96% | ¥5,660.00 | ¥5,740.00 | ¥5,640.00 | 78.20K |
| 2026-06-10 | ¥5,620.00 | +1.63% | ¥5,530.00 | ¥5,650.00 | ¥5,530.00 | 100.40K |
| 2026-06-09 | ¥5,530.00 | -1.95% | ¥5,640.00 | ¥5,670.00 | ¥5,490.00 | 85.20K |
| 2026-06-08 | ¥5,640.00 | +1.62% | ¥5,590.00 | ¥5,710.00 | ¥5,590.00 | 89.00K |
| 2026-06-05 | ¥5,550.00 | -2.12% | ¥5,750.00 | ¥5,820.00 | ¥5,550.00 | 117.30K |
| 2026-06-04 | ¥5,670.00 | -1.22% | ¥5,740.00 | ¥5,770.00 | ¥5,670.00 | 75.00K |
| 2026-06-03 | ¥5,740.00 | -1.03% | ¥5,780.00 | ¥5,810.00 | ¥5,660.00 | 93.60K |
| 2026-06-02 | ¥5,800.00 | -0.17% | ¥5,800.00 | ¥5,890.00 | ¥5,740.00 | 106.90K |
| 2026-06-01 | ¥5,810.00 | -1.53% | ¥5,900.00 | ¥5,940.00 | ¥5,810.00 | 106.90K |
| 2026-05-29 | ¥5,900.00 | +3.87% | ¥5,670.00 | ¥5,970.00 | ¥5,630.00 | 271.10K |
| 2026-05-28 | ¥5,680.00 | -2.74% | ¥5,840.00 | ¥5,840.00 | ¥5,650.00 | 113.60K |
| 2026-05-27 | ¥5,840.00 | +1.92% | ¥5,700.00 | ¥6,000.00 | ¥5,640.00 | 262.40K |
| 2026-05-26 | ¥5,730.00 | +6.70% | ¥5,370.00 | ¥5,770.00 | ¥5,360.00 | 215.90K |
| 2026-05-25 | ¥5,370.00 | -3.24% | ¥5,550.00 | ¥5,550.00 | ¥5,330.00 | 131.10K |