Want to see JP:9633 full AI Analyst Report?
Tokyo Theatres Company, Incorporated (9633) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,759.00 | 1,773.00 | 1,759.00 | 1,760.00 | 1,760.00 | +0.06% | 2,200 | 0.26 |
| Oct 29, 2026 | 1,775.00 | 1,775.00 | 1,759.00 | 1,759.00 | 1,759.00 | +0.11% | 700 | 0.08 |
| Oct 28, 2026 | 1,794.00 | 1,794.00 | 1,757.00 | 1,757.00 | 1,757.00 | -1.46% | 2,600 | 0.30 |
| Oct 27, 2026 | 1,808.00 | 1,808.00 | 1,783.00 | 1,783.00 | 1,783.00 | -1.44% | 2,800 | 0.33 |
| Oct 26, 2026 | 1,794.00 | 1,809.00 | 1,778.00 | 1,809.00 | 1,809.00 | +2.20% | 8,400 | 0.99 |
| Oct 23, 2026 | 1,772.00 | 1,807.00 | 1,762.00 | 1,770.00 | 1,770.00 | +0.57% | 5,200 | 0.62 |
| Oct 22, 2026 | 1,768.00 | 1,830.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.45% | 11,000 | 1.33 |
| Oct 21, 2026 | 1,766.00 | 1,780.00 | 1,762.00 | 1,768.00 | 1,768.00 | +1.32% | 2,300 | 0.28 |
| Oct 20, 2026 | 1,768.00 | 1,770.00 | 1,741.00 | 1,745.00 | 1,745.00 | -1.30% | 4,000 | 0.49 |
| Oct 19, 2026 | 1,734.00 | 1,770.00 | 1,734.00 | 1,768.00 | 1,768.00 | +1.96% | 4,500 | 0.55 |
| Oct 16, 2026 | 1,722.00 | 1,751.00 | 1,722.00 | 1,734.00 | 1,734.00 | +0.76% | 2,200 | 0.27 |
| Oct 15, 2026 | 1,776.00 | 1,776.00 | 1,721.00 | 1,721.00 | 1,721.00 | -1.09% | 8,100 | 1.01 |
| Oct 14, 2026 | 1,780.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.08% | 9,400 | 1.18 |
| Oct 13, 2026 | 1,717.00 | 1,760.00 | 1,717.00 | 1,759.00 | 1,759.00 | +2.69% | 7,800 | 1.00 |
| Oct 12, 2026 | 1,713.00 | 1,719.00 | 1,682.00 | 1,713.00 | 1,713.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,683.00 | 1,719.00 | 1,682.00 | 1,713.00 | 1,713.00 | +1.36% | 6,600 | 0.85 |
| Oct 08, 2026 | 1,689.00 | 1,695.00 | 1,683.00 | 1,690.00 | 1,690.00 | +0.06% | 4,100 | 0.53 |
| Oct 07, 2026 | 1,694.00 | 1,698.00 | 1,681.00 | 1,689.00 | 1,689.00 | -0.88% | 11,800 | 1.54 |
| Oct 06, 2026 | 1,732.00 | 1,735.00 | 1,692.00 | 1,704.00 | 1,704.00 | -2.52% | 15,000 | 2.02 |
| Oct 05, 2026 | 1,800.00 | 1,800.00 | 1,740.00 | 1,748.00 | 1,748.00 | -2.94% | 10,600 | 1.45 |
| Oct 02, 2026 | 1,820.00 | 1,820.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.77% | 3,100 | 0.43 |
| Oct 01, 2026 | 1,844.00 | 1,844.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.41% | 5,700 | 0.79 |
| Sep 30, 2026 | 1,879.00 | 1,879.00 | 1,831.00 | 1,841.00 | 1,841.00 | -1.60% | 8,100 | 1.14 |
| Sep 29, 2026 | 1,891.00 | 1,895.00 | 1,871.00 | 1,871.00 | 1,871.00 | -3.11% | 22,600 | 3.33 |
| Sep 28, 2026 | 1,918.00 | 1,942.00 | 1,918.00 | 1,931.00 | 1,931.00 | +0.84% | 20,600 | 3.18 |
| Sep 25, 2026 | 1,915.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | +0.31% | 8,000 | 1.25 |
| Sep 24, 2026 | 1,900.00 | 1,919.00 | 1,900.00 | 1,909.00 | 1,909.00 | +0.47% | 8,600 | 1.37 |
| Sep 23, 2026 | 1,911.00 | 1,919.00 | 1,900.00 | 1,900.00 | 1,900.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,911.00 | 1,919.00 | 1,900.00 | 1,900.00 | 1,900.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,911.00 | 1,919.00 | 1,900.00 | 1,900.00 | 1,900.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,911.00 | 1,919.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.05% | 7,500 | 1.19 |
| Sep 17, 2026 | 1,902.00 | 1,908.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.11% | 6,200 | 0.99 |
| Sep 16, 2026 | 1,900.00 | 1,905.00 | 1,900.00 | 1,903.00 | 1,903.00 | +0.16% | 2,800 | 0.45 |
| Sep 15, 2026 | 1,901.00 | 1,903.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.16% | 4,300 | 0.69 |
| Sep 14, 2026 | 1,904.00 | 1,913.00 | 1,902.00 | 1,903.00 | 1,903.00 | -0.05% | 5,400 | 0.87 |
| Sep 11, 2026 | 1,918.00 | 1,918.00 | 1,903.00 | 1,904.00 | 1,904.00 | -0.05% | 4,200 | 0.67 |
| Sep 10, 2026 | 1,907.00 | 1,922.00 | 1,904.00 | 1,905.00 | 1,905.00 | -0.10% | 3,700 | 0.59 |
| Sep 09, 2026 | 1,905.00 | 1,912.00 | 1,905.00 | 1,907.00 | 1,907.00 | +0.10% | 2,000 | 0.32 |
| Sep 08, 2026 | 1,917.00 | 1,917.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.63% | 2,400 | 0.38 |
| Sep 07, 2026 | 1,923.00 | 1,926.00 | 1,917.00 | 1,917.00 | 1,917.00 | -0.47% | 5,600 | 0.90 |
| Sep 04, 2026 | 1,932.00 | 1,934.00 | 1,917.00 | 1,926.00 | 1,926.00 | +0.52% | 2,500 | 0.40 |
| Sep 03, 2026 | 1,900.00 | 1,940.00 | 1,882.00 | 1,916.00 | 1,916.00 | +0.79% | 11,300 | 1.82 |
| Sep 02, 2026 | 1,964.00 | 1,965.00 | 1,901.00 | 1,901.00 | 1,901.00 | -3.31% | 25,400 | 4.34 |
| Sep 01, 2026 | 1,968.00 | 1,982.00 | 1,960.00 | 1,966.00 | 1,966.00 | +0.56% | 18,600 | 3.32 |
| Aug 31, 2026 | 1,990.00 | 2,005.00 | 1,950.00 | 1,955.00 | 1,955.00 | -1.26% | 58,200 | 12.30 |
| Aug 28, 2026 | 1,933.00 | 1,988.00 | 1,933.00 | 1,980.00 | 1,980.00 | +2.70% | 24,000 | 5.44 |
| Aug 27, 2026 | 1,900.00 | 1,933.00 | 1,896.00 | 1,928.00 | 1,928.00 | +1.80% | 14,300 | 3.34 |
| Aug 26, 2026 | 1,879.00 | 1,894.00 | 1,870.00 | 1,894.00 | 1,894.00 | +1.01% | 8,300 | 1.90 |
| Aug 25, 2026 | 1,874.00 | 1,875.00 | 1,849.00 | 1,875.00 | 1,875.00 | +0.05% | 7,500 | 1.74 |
| Aug 24, 2026 | 1,849.00 | 1,875.00 | 1,849.00 | 1,874.00 | 1,874.00 | +2.07% | 14,200 | 3.43 |