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 ¥3,959.9 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,406.73, while ¥1000 invested 1 year ago would be worth ¥1,133.61. This corresponds to total returns of 295.99%, 40.67%, 13.36%, respectively, with annualized returns of 14.75%, 7.06%, 13.36%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5,920 | 6,000 | 6,000 | 6,030 | 5,890 | 69,400 |
| September 10, 2026 | 5,890 | 5,930 | 5,930 | 5,950 | 5,890 | 38,200 |
| September 09, 2026 | 5,940 | 5,920 | 5,920 | 5,960 | 5,900 | 52,300 |
| September 08, 2026 | 5,900 | 5,990 | 5,990 | 6,030 | 5,870 | 62,300 |
| September 07, 2026 | 6,000 | 5,950 | 5,950 | 6,000 | 5,900 | 44,700 |
| September 04, 2026 | 5,970 | 6,000 | 6,000 | 6,070 | 5,940 | 48,000 |
| September 03, 2026 | 5,960 | 6,020 | 6,020 | 6,020 | 5,930 | 39,200 |
| September 02, 2026 | 5,910 | 5,960 | 5,960 | 6,020 | 5,880 | 73,900 |
| September 01, 2026 | 6,000 | 5,910 | 5,910 | 6,030 | 5,900 | 57,800 |
| August 31, 2026 | 6,040 | 6,020 | 6,020 | 6,090 | 6,020 | 54,100 |
| August 28, 2026 | 6,030 | 6,040 | 6,040 | 6,040 | 5,940 | 56,900 |
| August 27, 2026 | 6,090 | 6,070 | 6,070 | 6,120 | 6,020 | 51,500 |
| August 26, 2026 | 6,070 | 6,160 | 6,160 | 6,170 | 6,070 | 39,100 |
| August 25, 2026 | 6,150 | 6,100 | 6,100 | 6,210 | 6,100 | 33,900 |
| August 24, 2026 | 6,100 | 6,130 | 6,130 | 6,360 | 6,060 | 111,700 |
| August 21, 2026 | 6,030 | 5,980 | 5,980 | 6,090 | 5,960 | 43,500 |
| August 20, 2026 | 6,030 | 6,000 | 6,000 | 6,100 | 5,940 | 50,200 |
| August 19, 2026 | 5,990 | 6,020 | 6,020 | 6,030 | 5,920 | 53,100 |
| August 18, 2026 | 5,900 | 5,940 | 5,940 | 5,970 | 5,820 | 48,900 |
| August 17, 2026 | 5,920 | 5,910 | 5,910 | 6,020 | 5,880 | 69,500 |
| August 14, 2026 | 5,900 | 5,940 | 5,940 | 5,960 | 5,830 | 82,100 |
| August 13, 2026 | 5,890 | 5,890 | 5,890 | 5,890 | 5,790 | 70,400 |
| August 12, 2026 | 5,930 | 5,890 | 5,890 | 6,050 | 5,860 | 142,100 |
| August 10, 2026 | 6,050 | 6,130 | 6,130 | 6,200 | 5,970 | 80,200 |
| August 07, 2026 | 5,950 | 5,990 | 5,990 | 6,060 | 5,880 | 66,700 |
| August 06, 2026 | 5,840 | 5,910 | 5,910 | 5,910 | 5,800 | 55,400 |
| August 05, 2026 | 5,870 | 5,840 | 5,840 | 5,890 | 5,780 | 67,900 |
| August 04, 2026 | 6,000 | 5,900 | 5,900 | 6,010 | 5,800 | 84,000 |
| August 03, 2026 | 6,080 | 5,970 | 5,970 | 6,080 | 5,830 | 95,500 |
| 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 |
AD
