Toei Company, Ltd. (9605.T) JPX
5,730.00
-70(-1.21%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
9605.T Historical Return
If you invested ¥1000 in Toei Company, Ltd. (9605.T) 10 years ago, it would be worth ¥3,075.58 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,357.83, while ¥1000 invested 1 year ago would be worth ¥1,227.19. This corresponds to total returns of 207.56%, 35.78%, 22.72%, respectively, with annualized returns of 11.88%, 6.31%, 22.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
9605.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5,800 | 5,800 | 5,800 | 5,890 | 5,740 | 106,900 |
| June 01, 2026 | 5,900 | 5,810 | 5,810 | 5,940 | 5,810 | 106,900 |
| May 29, 2026 | 5,670 | 5,900 | 5,900 | 5,970 | 5,630 | 271,100 |
| May 28, 2026 | 5,840 | 5,680 | 5,680 | 5,840 | 5,650 | 113,600 |
| May 27, 2026 | 5,700 | 5,840 | 5,840 | 6,000 | 5,640 | 262,400 |
| May 26, 2026 | 5,370 | 5,730 | 5,730 | 5,770 | 5,360 | 215,900 |
| May 25, 2026 | 5,550 | 5,370 | 5,370 | 5,550 | 5,330 | 131,100 |
| May 22, 2026 | 5,610 | 5,550 | 5,550 | 5,610 | 5,510 | 138,400 |
| May 21, 2026 | 5,800 | 5,620 | 5,620 | 5,820 | 5,600 | 113,200 |
| May 20, 2026 | 5,950 | 5,790 | 5,790 | 5,980 | 5,770 | 167,500 |
| May 19, 2026 | 5,860 | 5,910 | 5,910 | 5,990 | 5,860 | 170,600 |
| May 18, 2026 | 5,870 | 5,860 | 5,860 | 6,000 | 5,790 | 259,500 |
| May 15, 2026 | 5,890 | 5,970 | 5,970 | 6,030 | 5,830 | 198,200 |
| May 14, 2026 | 5,950 | 5,890 | 5,890 | 5,950 | 5,840 | 91,500 |
| May 13, 2026 | 5,900 | 5,960 | 5,960 | 5,980 | 5,850 | 197,800 |
| May 12, 2026 | 5,930 | 5,910 | 5,910 | 6,000 | 5,900 | 117,600 |
| May 11, 2026 | 5,870 | 5,910 | 5,910 | 5,930 | 5,820 | 108,400 |
| May 08, 2026 | 5,970 | 5,870 | 5,870 | 5,970 | 5,860 | 101,700 |
| May 07, 2026 | 5,800 | 5,970 | 5,970 | 5,970 | 5,760 | 86,400 |
| May 01, 2026 | 5,820 | 5,760 | 5,760 | 5,830 | 5,730 | 87,300 |
| April 30, 2026 | 5,930 | 5,820 | 5,820 | 5,930 | 5,820 | 110,100 |
| April 28, 2026 | 5,770 | 5,940 | 5,940 | 5,960 | 5,760 | 86,700 |
| April 27, 2026 | 5,760 | 5,770 | 5,770 | 5,850 | 5,710 | 149,400 |
| April 24, 2026 | 5,660 | 5,740 | 5,740 | 5,760 | 5,660 | 78,600 |
| April 23, 2026 | 5,720 | 5,660 | 5,660 | 5,760 | 5,650 | 104,900 |
| April 22, 2026 | 5,730 | 5,720 | 5,720 | 5,760 | 5,710 | 71,900 |
| April 21, 2026 | 5,710 | 5,730 | 5,730 | 5,730 | 5,670 | 44,700 |
| April 20, 2026 | 5,820 | 5,730 | 5,730 | 5,840 | 5,710 | 37,100 |
| April 17, 2026 | 5,740 | 5,820 | 5,820 | 5,900 | 5,740 | 68,900 |
| April 16, 2026 | 5,830 | 5,740 | 5,740 | 5,830 | 5,730 | 45,400 |
| April 15, 2026 | 5,710 | 5,780 | 5,780 | 5,790 | 5,680 | 63,700 |
| April 14, 2026 | 5,780 | 5,660 | 5,660 | 5,780 | 5,620 | 91,900 |
| April 13, 2026 | 5,840 | 5,780 | 5,780 | 5,870 | 5,750 | 50,700 |
| April 10, 2026 | 5,890 | 5,860 | 5,860 | 5,910 | 5,820 | 59,400 |
| April 09, 2026 | 5,920 | 5,910 | 5,910 | 5,970 | 5,870 | 67,700 |
| April 08, 2026 | 6,050 | 5,890 | 5,890 | 6,050 | 5,760 | 107,000 |
| April 07, 2026 | 5,960 | 5,950 | 5,950 | 5,990 | 5,870 | 56,100 |
| April 06, 2026 | 6,000 | 5,980 | 5,980 | 6,010 | 5,940 | 49,100 |
| April 03, 2026 | 5,950 | 5,960 | 5,950 | 6,010 | 5,940 | 38,400 |
| April 02, 2026 | 6,000 | 5,970 | 5,970 | 6,040 | 5,940 | 97,600 |
| April 01, 2026 | 5,970 | 6,000 | 6,000 | 6,000 | 5,930 | 68,400 |
| March 31, 2026 | 5,860 | 5,900 | 5,900 | 5,930 | 5,860 | 114,700 |
| March 30, 2026 | 5,830 | 5,820 | 5,820 | 5,840 | 5,770 | 121,700 |
| March 27, 2026 | 5,970 | 5,970 | 5,940 | 6,030 | 5,930 | 175,000 |
| March 26, 2026 | 5,850 | 5,970 | 5,940 | 5,970 | 5,850 | 81,200 |
| March 25, 2026 | 5,820 | 5,860 | 5,830.55 | 5,910 | 5,820 | 73,700 |
| March 24, 2026 | 5,800 | 5,790 | 5,760.9 | 5,820 | 5,730 | 64,700 |
| March 23, 2026 | 5,700 | 5,700 | 5,671.36 | 5,760 | 5,670 | 72,400 |
| March 19, 2026 | 5,820 | 5,750 | 5,721.11 | 5,860 | 5,730 | 83,800 |
| March 18, 2026 | 5,880 | 5,880 | 5,850.45 | 5,900 | 5,790 | 103,200 |
| March 17, 2026 | 5,820 | 5,850 | 5,820.6 | 5,870 | 5,720 | 86,300 |
| March 16, 2026 | 5,750 | 5,760 | 5,731.06 | 5,790 | 5,670 | 97,000 |
| March 13, 2026 | 5,620 | 5,750 | 5,721.11 | 5,830 | 5,620 | 160,200 |
| March 12, 2026 | 5,680 | 5,610 | 5,581.81 | 5,690 | 5,560 | 152,100 |
| March 11, 2026 | 5,710 | 5,770 | 5,741 | 5,840 | 5,710 | 61,900 |
| March 10, 2026 | 5,700 | 5,750 | 5,721.11 | 5,800 | 5,660 | 33,800 |
| March 09, 2026 | 5,470 | 5,700 | 5,671.36 | 5,740 | 5,440 | 139,000 |
| March 06, 2026 | 5,380 | 5,570 | 5,542.01 | 5,590 | 5,360 | 113,300 |
| March 05, 2026 | 5,420 | 5,390 | 5,362.91 | 5,470 | 5,360 | 97,200 |
| March 04, 2026 | 5,350 | 5,380 | 5,352.96 | 5,390 | 5,290 | 52,600 |
