Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Toei Company, Ltd. (9605.T)

Compare
5,240.00
+20.00
+(0.38%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20255,210.005,250.005,170.005,240.005,240.0049,400
Feb 20, 20255,170.005,260.005,170.005,220.005,220.0064,800
Feb 19, 20255,250.005,290.005,160.005,210.005,210.0090,700
Feb 18, 20255,190.005,360.005,140.005,310.005,310.00143,400
Feb 17, 20255,310.005,420.005,230.005,260.005,260.00240,000
Feb 14, 20255,870.005,890.005,810.005,840.005,840.0082,900
Feb 13, 20255,770.005,900.005,730.005,890.005,890.0098,100
Feb 12, 20255,820.005,820.005,690.005,720.005,720.0064,600
Feb 10, 20255,770.005,830.005,720.005,730.005,730.0065,600
Feb 7, 20255,930.005,940.005,770.005,770.005,770.0073,500
Feb 6, 20255,860.005,930.005,800.005,930.005,930.0096,700
Feb 5, 20255,670.005,880.005,670.005,810.005,810.0084,800
Feb 4, 20255,690.005,800.005,660.005,670.005,670.0078,700
Feb 3, 20255,690.005,740.005,620.005,680.005,680.00105,200
Jan 31, 20255,890.005,950.005,680.005,710.005,710.00181,100
Jan 30, 20255,890.005,990.005,870.005,990.005,990.00100,000
Jan 29, 20255,970.005,970.005,820.005,890.005,890.00113,300
Jan 28, 20255,830.005,990.005,710.005,970.005,970.00226,300
Jan 27, 20255,630.005,820.005,600.005,800.005,800.00186,200
Jan 24, 20255,390.005,580.005,360.005,530.005,530.00163,800
Jan 23, 20255,310.005,370.005,270.005,370.005,370.0085,100
Jan 22, 20255,290.005,420.005,280.005,350.005,350.00124,900
Jan 21, 20255,250.005,280.005,150.005,210.005,210.0084,200
Jan 20, 20255,260.005,320.005,240.005,280.005,280.0072,900
Jan 17, 20255,330.005,360.005,190.005,260.005,260.0090,500
Jan 16, 20255,450.005,470.005,360.005,380.005,380.00107,100
Jan 15, 20255,370.005,420.005,310.005,390.005,390.00111,600
Jan 14, 20255,350.005,490.005,260.005,320.005,320.00120,700
Jan 10, 20255,480.005,480.005,390.005,390.005,390.00109,900
Jan 9, 20255,570.005,600.005,470.005,510.005,510.00146,500
Jan 8, 20255,550.005,570.005,430.005,560.005,560.00182,400
Jan 7, 20255,660.005,730.005,620.005,650.005,650.00118,100
Jan 6, 20255,850.005,940.005,630.005,650.005,650.00178,900
Dec 30, 20245,980.005,980.005,830.005,860.005,860.00127,300
Dec 27, 20245,970.005,970.005,890.005,950.005,950.00142,000
Dec 26, 20245,900.005,990.005,870.005,990.005,990.00216,400
Dec 25, 20246,140.006,160.006,000.006,050.006,050.00117,100
Dec 24, 20246,280.006,300.006,150.006,190.006,190.00143,300
Dec 23, 20246,340.006,380.006,270.006,290.006,290.0092,100
Dec 20, 20246,280.006,440.006,220.006,320.006,320.00190,500
Dec 19, 20246,190.006,300.006,120.006,190.006,190.00121,500
Dec 18, 20246,370.006,370.006,140.006,260.006,260.00135,200
Dec 17, 20246,400.006,530.006,350.006,390.006,390.00215,500
Dec 16, 20246,360.006,420.006,300.006,370.006,370.00112,200
Dec 13, 20246,240.006,420.006,210.006,360.006,360.00198,700
Dec 12, 20246,100.006,380.006,070.006,260.006,260.00216,600
Dec 11, 20245,990.006,110.005,950.006,070.006,070.00146,100
Dec 10, 20245,980.006,050.005,930.005,990.005,990.00102,000
Dec 9, 20246,110.006,160.005,990.006,010.006,010.00204,500
Dec 6, 20246,300.006,360.006,110.006,110.006,110.00204,200
Dec 5, 20246,320.006,490.006,260.006,300.006,300.00220,500
Dec 4, 20246,250.006,340.006,230.006,280.006,280.00273,200
Dec 3, 20246,400.006,470.006,170.006,350.006,350.00205,700
Dec 2, 20246,360.006,360.006,080.006,300.006,300.00217,100
Nov 29, 20246,230.006,410.006,200.006,360.006,360.00189,900
Nov 28, 20246,040.006,250.005,950.006,230.006,230.00146,600
Nov 27, 20246,250.006,280.005,970.006,100.006,100.00209,600
Nov 26, 20246,100.006,240.006,070.006,240.006,240.00172,800
Nov 25, 20246,010.006,160.005,960.006,140.006,140.00166,900
Nov 22, 20245,820.005,940.005,620.005,910.005,910.00190,100
Nov 21, 20245,980.006,020.005,810.005,880.005,880.00154,300
Nov 20, 20245,900.006,030.005,840.005,980.005,980.00183,700
Nov 19, 20245,650.005,800.005,520.005,800.005,800.00184,900
Nov 18, 20245,400.005,630.005,380.005,620.005,620.00144,400
Nov 15, 20245,450.005,540.005,310.005,420.005,420.00145,000
Nov 14, 20245,070.005,350.005,070.005,250.005,250.00135,200
Nov 13, 20245,110.005,140.005,030.005,050.005,050.0069,400
Nov 12, 20245,160.005,190.005,100.005,150.005,150.0078,500
Nov 11, 20245,160.005,240.005,140.005,160.005,160.0046,300
Nov 8, 20245,100.005,160.005,070.005,140.005,140.0045,600
Nov 7, 20245,010.005,150.005,010.005,040.005,040.0061,800
Nov 6, 20245,020.005,130.004,975.005,010.005,010.0064,700
Nov 5, 20245,000.005,060.004,960.005,040.005,040.0045,100
Nov 1, 20244,910.005,020.004,895.004,980.004,980.0083,200
Oct 31, 20244,905.004,930.004,865.004,910.004,910.0073,700
Oct 30, 20244,930.004,950.004,855.004,885.004,885.00107,400
Oct 29, 20244,875.004,910.004,815.004,890.004,890.0057,800
Oct 28, 20244,815.004,890.004,785.004,855.004,855.0040,400
Oct 25, 20244,865.004,875.004,750.004,820.004,820.0037,100
Oct 24, 20244,775.004,890.004,770.004,860.004,860.0067,700
Oct 23, 20244,795.004,820.004,770.004,800.004,800.0049,300
Oct 22, 20244,765.004,785.004,735.004,765.004,765.0041,700
Oct 21, 20244,765.004,800.004,735.004,775.004,775.0041,500
Oct 18, 20244,695.004,760.004,680.004,745.004,745.0027,900
Oct 17, 20244,705.004,720.004,675.004,695.004,695.0038,700
Oct 16, 20244,660.004,740.004,655.004,670.004,670.0058,800
Oct 15, 20244,705.004,740.004,635.004,700.004,700.0053,200
Oct 11, 20244,695.004,730.004,675.004,675.004,675.0055,800
Oct 10, 20244,610.004,690.004,560.004,690.004,690.0065,000
Oct 9, 20244,605.004,660.004,605.004,615.004,615.0041,200
Oct 8, 20244,620.004,650.004,585.004,625.004,625.0035,200
Oct 7, 20244,620.004,660.004,600.004,630.004,630.0052,000
Oct 4, 20244,520.004,595.004,520.004,560.004,560.0042,200
Oct 3, 20244,550.004,585.004,490.004,525.004,525.0035,900
Oct 2, 20244,510.004,540.004,460.004,490.004,490.0051,400
Oct 1, 20244,515.004,575.004,500.004,560.004,560.0043,100
Sep 30, 20244,510.004,575.004,480.004,550.004,550.0080,700
Sep 27, 2024 6.00 Dividend
Sep 27, 20244,610.004,655.004,530.004,570.004,570.0096,400
Sep 26, 20244,550.004,635.004,550.004,625.004,619.00166,300
Sep 25, 20244,520.004,555.004,500.004,525.004,519.1365,200
Sep 24, 20244,530.004,550.004,485.004,500.004,494.1669,700
Sep 20, 20244,550.004,570.004,475.004,500.004,494.1696,800
Sep 19, 20244,565.004,605.004,510.004,540.004,534.1170,900
Sep 18, 20244,530.004,570.004,510.004,550.004,544.1057,900
Sep 17, 20244,495.004,525.004,450.004,515.004,509.1447,200
Sep 13, 20244,495.004,500.004,415.004,440.004,434.2472,000
Sep 12, 20244,480.004,545.004,470.004,500.004,494.1657,000
Sep 11, 20244,530.004,535.004,420.004,440.004,434.2463,300
Sep 10, 20244,440.004,540.004,440.004,530.004,524.1291,700
Sep 9, 20244,345.004,435.004,330.004,435.004,429.2551,400
Sep 6, 20244,400.004,450.004,340.004,400.004,394.2973,700
Sep 5, 20244,305.004,390.004,290.004,355.004,349.3554,600
Sep 4, 20244,225.004,335.004,225.004,315.004,309.4049,400
Sep 3, 20244,240.004,310.004,240.004,295.004,289.4340,000
Sep 2, 20244,290.004,295.004,210.004,230.004,224.5143,400
Aug 30, 20244,225.004,290.004,200.004,270.004,264.4641,500
Aug 29, 20244,235.004,295.004,235.004,255.004,249.4862,100
Aug 28, 20244,170.004,240.004,170.004,240.004,234.5042,400
Aug 27, 20244,125.004,185.004,125.004,165.004,159.6040,500
Aug 26, 20244,035.004,135.004,035.004,105.004,099.6729,500
Aug 23, 20244,065.004,085.004,050.004,070.004,064.7227,400
Aug 22, 20244,050.004,070.004,010.004,065.004,059.7336,200
Aug 21, 20244,030.004,075.004,020.004,050.004,044.7537,200
Aug 20, 20243,980.004,080.003,980.004,075.004,069.7180,600
Aug 19, 20243,950.003,985.003,905.003,925.003,919.9143,400
Aug 16, 20244,000.004,040.003,975.003,990.003,984.8268,200
Aug 15, 20244,010.004,035.003,935.003,975.003,969.8453,500
Aug 14, 20243,990.004,010.003,915.004,000.003,994.8160,900
Aug 13, 20243,925.004,010.003,775.003,990.003,984.82170,000
Aug 9, 20243,870.003,925.003,765.003,845.003,840.01102,600
Aug 8, 20243,730.003,830.003,710.003,800.003,795.0776,300
Aug 7, 20243,640.003,795.003,640.003,730.003,725.1668,800
Aug 6, 20243,550.003,765.003,550.003,695.003,690.2182,500
Aug 5, 20243,610.003,715.003,480.003,480.003,475.49106,200
Aug 2, 20243,835.003,855.003,745.003,750.003,745.1462,100
Aug 1, 20243,890.003,955.003,860.003,905.003,899.9395,500
Jul 31, 20243,860.003,900.003,835.003,880.003,874.9758,700
Jul 30, 20243,795.003,840.003,765.003,830.003,825.0332,200
Jul 29, 20243,785.003,815.003,755.003,800.003,795.0762,900
Jul 26, 20243,790.003,795.003,750.003,750.003,745.1437,000
Jul 25, 20243,765.003,850.003,750.003,780.003,775.1063,300
Jul 24, 20243,800.003,800.003,750.003,770.003,765.1135,100
Jul 23, 20243,835.003,870.003,815.003,825.003,820.0443,200
Jul 22, 20243,815.003,830.003,780.003,805.003,800.0633,200
Jul 19, 20243,765.003,850.003,765.003,825.003,820.0450,800
Jul 18, 20243,825.003,855.003,775.003,790.003,785.0851,800
Jul 17, 20243,845.003,915.003,840.003,870.003,864.9876,400
Jul 16, 20243,835.003,890.003,830.003,840.003,835.0254,900
Jul 12, 20243,835.003,900.003,835.003,860.003,854.9934,600
Jul 11, 20243,850.003,865.003,805.003,835.003,830.0249,300
Jul 10, 20243,770.003,800.003,755.003,800.003,795.0750,800
Jul 9, 20243,770.003,885.003,750.003,825.003,820.0488,400
Jul 8, 20243,770.003,780.003,735.003,770.003,765.1136,600
Jul 5, 20243,775.003,780.003,715.003,775.003,770.1043,800
Jul 4, 20243,800.003,810.003,755.003,775.003,770.1043,300
Jul 3, 20243,765.003,805.003,720.003,790.003,785.0842,000
Jul 2, 20243,775.003,810.003,765.003,790.003,785.0849,600
Jul 1, 20243,800.003,815.003,780.003,790.003,785.0845,800
Jun 28, 20243,815.003,820.003,785.003,800.003,795.0732,200
Jun 27, 20243,795.003,815.003,775.003,810.003,805.0641,600
Jun 26, 20243,810.003,825.003,785.003,805.003,800.0656,000
Jun 25, 20243,800.003,825.003,785.003,805.003,800.0654,000
Jun 24, 20243,805.003,830.003,775.003,795.003,790.0837,900
Jun 21, 20243,815.003,865.003,780.003,805.003,800.0669,300
Jun 20, 20243,745.003,770.003,730.003,765.003,760.1224,700
Jun 19, 20243,705.003,740.003,680.003,740.003,735.1526,800
Jun 18, 20243,705.003,725.003,675.003,705.003,700.1936,000
Jun 17, 20243,695.003,695.003,630.003,670.003,665.2447,800
Jun 14, 20243,765.003,780.003,700.003,700.003,695.2070,200
Jun 13, 20243,715.003,745.003,685.003,725.003,720.1750,300
Jun 12, 20243,750.003,765.003,705.003,735.003,730.1539,500
Jun 11, 20243,780.003,815.003,760.003,770.003,765.1140,400
Jun 10, 20243,790.003,855.003,760.003,850.003,845.0176,800
Jun 7, 20243,810.003,810.003,720.003,765.003,760.1251,600
Jun 6, 20243,850.003,890.003,795.003,805.003,800.0699,900
Jun 5, 20243,750.003,855.003,740.003,850.003,845.01109,700
Jun 4, 20243,625.003,770.003,625.003,755.003,750.13133,900
Jun 3, 20243,665.003,665.003,575.003,600.003,595.3339,900
May 31, 20243,490.003,625.003,470.003,600.003,595.33138,400
May 30, 20243,375.003,470.003,375.003,470.003,465.5056,900
May 29, 20243,470.003,485.003,395.003,400.003,395.5950,400
May 28, 20243,510.003,520.003,480.003,480.003,475.4940,500
May 27, 20243,460.003,510.003,445.003,510.003,505.4536,600
May 24, 20243,425.003,475.003,405.003,445.003,440.5355,300
May 23, 20243,480.003,510.003,445.003,465.003,460.5044,000
May 22, 20243,450.003,530.003,440.003,500.003,495.4664,300
May 21, 20243,565.003,575.003,470.003,470.003,465.5051,300
May 20, 20243,495.003,565.003,470.003,530.003,525.4266,500
May 17, 20243,450.003,540.003,430.003,500.003,495.4682,600
May 16, 20243,625.003,665.003,415.003,495.003,490.47256,000
May 15, 20243,825.003,870.003,650.003,695.003,690.21119,000
May 14, 20243,835.003,835.003,755.003,775.003,770.1042,500
May 13, 20243,835.003,855.003,780.003,815.003,810.0558,200
May 10, 20243,795.003,820.003,765.003,810.003,805.0671,500
May 9, 20243,775.003,785.003,725.003,760.003,755.1242,300
May 8, 20243,745.003,750.003,700.003,740.003,735.1543,000
May 7, 20243,780.003,780.003,740.003,755.003,750.1337,200
May 2, 20243,760.003,770.003,715.003,750.003,745.1433,300
May 1, 20243,725.003,755.003,690.003,750.003,745.1424,000
Apr 30, 20243,750.003,760.003,705.003,760.003,755.1246,900
Apr 26, 20243,695.003,730.003,650.003,715.003,710.1854,900
Apr 25, 20243,710.003,765.003,665.003,695.003,690.2176,200
Apr 24, 20243,730.003,750.003,705.003,710.003,705.1944,800
Apr 23, 20243,745.003,755.003,700.003,710.003,705.1949,200
Apr 22, 20243,740.003,750.003,710.003,745.003,740.1445,000
Apr 19, 20243,715.003,715.003,630.003,680.003,675.2371,400
Apr 18, 20243,730.003,765.003,710.003,715.003,710.1839,900
Apr 17, 20243,790.003,800.003,710.003,745.003,740.1456,600
Apr 16, 20243,765.003,800.003,740.003,785.003,780.0973,400
Apr 15, 20243,775.003,835.003,775.003,800.003,795.0771,100
Apr 12, 20243,815.003,835.003,780.003,805.003,800.0676,000
Apr 11, 20243,690.003,745.003,690.003,745.003,740.1443,700
Apr 10, 20243,700.003,765.003,695.003,740.003,735.1560,500
Apr 9, 20243,770.003,770.003,715.003,720.003,715.1733,600
Apr 8, 20243,775.003,775.003,715.003,720.003,715.1749,800
Apr 5, 20243,665.003,765.003,665.003,750.003,745.1476,400
Apr 4, 20243,680.003,715.003,645.003,665.003,660.2585,700
Apr 3, 20243,655.003,705.003,650.003,670.003,665.2464,400
Apr 2, 20243,645.003,690.003,615.003,680.003,675.2397,400
Apr 1, 20243,730.003,750.003,685.003,715.003,710.1887,700
Mar 29, 20243,860.003,880.003,745.003,765.003,760.1253,600
Mar 28, 2024 15.00 Dividend
Mar 28, 20243,950.003,995.003,815.003,830.003,825.03107,300
Mar 28, 2024 5:1 Stock Splits
Mar 27, 20244,000.004,000.003,910.003,970.003,949.87207,500
Mar 26, 20243,978.003,990.003,916.003,990.003,969.7763,500
Mar 25, 20243,980.004,000.003,924.003,924.003,904.10109,000
Mar 22, 20243,918.004,006.003,900.004,006.003,985.69116,500
Mar 21, 20243,966.003,970.003,888.003,920.003,900.1293,000
Mar 19, 20243,844.003,898.003,840.003,864.003,844.4156,000
Mar 18, 20243,876.003,884.003,820.003,870.003,850.3873,500
Mar 15, 20243,814.003,892.003,814.003,870.003,850.3872,500
Mar 14, 20243,780.003,858.003,780.003,846.003,826.5042,500
Mar 13, 20243,860.003,860.003,764.003,784.003,764.8149,000
Mar 12, 20243,780.003,860.003,758.003,860.003,840.4366,500
Mar 11, 20243,804.003,820.003,760.003,820.003,800.6380,000
Mar 8, 20243,880.003,924.003,756.003,820.003,800.63234,000
Mar 7, 20243,924.003,980.003,906.003,910.003,890.17105,500
Mar 6, 20243,966.004,016.003,912.003,936.003,916.0479,000
Mar 5, 20244,000.004,030.003,952.003,964.003,943.9083,000
Mar 4, 20244,110.004,206.004,042.004,054.004,033.4474,000
Mar 1, 20244,148.004,222.004,116.004,148.004,126.9770,500
Feb 29, 20244,240.004,240.004,102.004,108.004,087.17153,000
Feb 28, 20244,212.004,282.004,166.004,188.004,166.76132,000
Feb 27, 20244,148.004,212.004,112.004,174.004,152.8391,500
Feb 26, 20244,100.004,176.004,092.004,152.004,130.9594,500
Feb 22, 20244,056.004,100.004,024.004,080.004,059.3198,000
Feb 21, 20243,972.004,038.003,972.004,016.003,995.6461,500

Related Tickers

4816.T Toei Animation Co.,Ltd.
3,425.00
-1.01%
 
9602.T Toho Co., Ltd.
7,170.00
+0.72%
 
3791.T IG Port, Inc.
2,462.00
+3.01%
 
NWS.AX News Corporation
50.95
-0.88%
 
VIVHY Vivendi SE
8.40
-0.36%
 
352820.KS HYBE Co., Ltd.
246,000.00
+0.20%
 
300251.SZ Beijing Enlight Media Co., Ltd.
27.22
-2.72%
 
VIV.PA Vivendi SE
2.9170
-0.95%
 
NWS News Corporation
32.30
-1.94%
 
FOX Fox Corporation
53.01
-0.67%