Toei Company, Ltd. (9605.T) JPX
Currency In JPY
AD
- 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 ¥3,417.82 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,537.04, while ¥1000 invested 1 year ago would be worth ¥1,119.57. This corresponds to total returns of 241.78%, 53.7%, 11.96%, respectively, with annualized returns of 13.07%, 8.97%, 11.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9605.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6,250 | 6,040 | 6,040 | 6,270 | 6,030 | 90,600 |
| July 30, 2026 | 6,450 | 6,270 | 6,270 | 6,480 | 6,180 | 108,900 |
| July 29, 2026 | 6,090 | 6,400 | 6,400 | 6,500 | 5,960 | 436,800 |
| July 28, 2026 | 6,020 | 5,990 | 5,990 | 6,090 | 5,940 | 209,700 |
| July 27, 2026 | 5,910 | 6,000 | 6,000 | 6,020 | 5,900 | 80,100 |
| July 24, 2026 | 5,680 | 5,890 | 5,890 | 5,890 | 5,680 | 50,600 |
| July 23, 2026 | 5,720 | 5,720 | 5,720 | 5,730 | 5,670 | 57,500 |
| July 22, 2026 | 5,750 | 5,730 | 5,730 | 5,760 | 5,690 | 69,600 |
| July 21, 2026 | 5,890 | 5,810 | 5,810 | 5,890 | 5,740 | 79,700 |
| July 17, 2026 | 5,850 | 5,840 | 5,840 | 5,920 | 5,770 | 48,700 |
| July 16, 2026 | 5,740 | 5,770 | 5,770 | 5,820 | 5,720 | 56,300 |
| July 15, 2026 | 5,720 | 5,740 | 5,740 | 5,790 | 5,670 | 63,700 |
| July 14, 2026 | 5,740 | 5,720 | 5,720 | 5,780 | 5,680 | 52,600 |
| July 13, 2026 | 5,760 | 5,640 | 5,640 | 5,770 | 5,600 | 62,100 |
| July 10, 2026 | 5,750 | 5,740 | 5,740 | 5,830 | 5,690 | 56,500 |
| July 09, 2026 | 5,700 | 5,800 | 5,800 | 5,800 | 5,700 | 49,200 |
| July 08, 2026 | 5,780 | 5,780 | 5,780 | 5,850 | 5,760 | 57,600 |
| July 07, 2026 | 5,700 | 5,800 | 5,800 | 5,810 | 5,610 | 82,200 |
| July 06, 2026 | 5,700 | 5,670 | 5,670 | 5,740 | 5,580 | 61,100 |
| July 03, 2026 | 5,880 | 5,720 | 5,720 | 5,900 | 5,680 | 85,400 |
| July 02, 2026 | 5,840 | 5,790 | 5,790 | 5,870 | 5,760 | 86,400 |
| July 01, 2026 | 5,700 | 5,640 | 5,640 | 5,770 | 5,640 | 89,800 |
| June 30, 2026 | 5,800 | 5,770 | 5,770 | 5,830 | 5,740 | 90,100 |
| June 29, 2026 | 5,750 | 5,760 | 5,760 | 5,850 | 5,750 | 95,000 |
| June 26, 2026 | 5,730 | 5,690 | 5,690 | 5,740 | 5,630 | 108,000 |
| June 25, 2026 | 5,720 | 5,680 | 5,680 | 5,820 | 5,680 | 117,000 |
| June 24, 2026 | 5,750 | 5,720 | 5,720 | 5,780 | 5,680 | 74,700 |
| June 23, 2026 | 5,730 | 5,690 | 5,690 | 5,760 | 5,650 | 81,800 |
| June 22, 2026 | 5,780 | 5,760 | 5,760 | 5,870 | 5,750 | 60,800 |
| June 19, 2026 | 5,730 | 5,780 | 5,780 | 5,830 | 5,680 | 106,900 |
| June 18, 2026 | 5,730 | 5,730 | 5,730 | 5,780 | 5,690 | 56,600 |
| June 17, 2026 | 5,830 | 5,740 | 5,740 | 5,830 | 5,710 | 56,400 |
| June 16, 2026 | 5,720 | 5,760 | 5,760 | 5,790 | 5,690 | 72,200 |
| June 15, 2026 | 5,710 | 5,720 | 5,720 | 5,800 | 5,710 | 66,800 |
| June 12, 2026 | 5,690 | 5,710 | 5,710 | 5,750 | 5,640 | 95,900 |
| June 11, 2026 | 5,660 | 5,730 | 5,730 | 5,740 | 5,640 | 78,200 |
| June 10, 2026 | 5,530 | 5,620 | 5,620 | 5,650 | 5,530 | 100,400 |
| June 09, 2026 | 5,640 | 5,530 | 5,530 | 5,670 | 5,490 | 85,200 |
| June 08, 2026 | 5,590 | 5,640 | 5,640 | 5,710 | 5,590 | 89,000 |
| June 05, 2026 | 5,750 | 5,550 | 5,550 | 5,820 | 5,550 | 117,300 |
| June 04, 2026 | 5,740 | 5,670 | 5,670 | 5,770 | 5,670 | 75,000 |
| June 03, 2026 | 5,780 | 5,740 | 5,740 | 5,810 | 5,660 | 93,600 |
| 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 |
AD
