Skip to main content
logo
TORIDOLL Holdings Corporation (TYO:3397)
Japan flag Japan · Delayed Price · Currency is JPY
5,207.00
+607.00 (13.20%)
Aug 14, 2025, 3:30 PM JST

TORIDOLL Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20254,612.005,263.004,506.005,207.005,207.0013.20%6,596,200
Aug 13, 20254,570.004,624.004,555.004,600.004,600.001.10%416,200
Aug 12, 20254,555.004,558.004,506.004,550.004,550.000.33%259,900
Aug 8, 20254,520.004,567.004,510.004,535.004,535.000.60%234,200
Aug 7, 20254,492.004,531.004,470.004,508.004,508.001.17%203,100
Aug 6, 20254,491.004,502.004,428.004,456.004,456.00-0.78%231,100
Aug 5, 20254,522.004,543.004,487.004,491.004,491.00-0.42%259,000
Aug 4, 20254,529.004,558.004,488.004,510.004,510.00-0.75%315,200
Aug 1, 20254,458.004,546.004,436.004,544.004,544.001.93%335,300
Jul 31, 20254,440.004,458.004,409.004,458.004,458.000.79%218,800
Jul 30, 20254,347.004,444.004,345.004,423.004,423.001.68%429,800
Jul 29, 20254,333.004,350.004,298.004,350.004,350.00-0.05%194,000
Jul 28, 20254,280.004,361.004,240.004,352.004,352.001.92%368,600
Jul 25, 20254,280.004,295.004,256.004,270.004,270.00-0.54%153,800
Jul 24, 20254,248.004,300.004,239.004,293.004,293.001.11%233,900
Jul 23, 20254,279.004,299.004,241.004,246.004,246.000.12%213,300
Jul 22, 20254,250.004,290.004,215.004,241.004,241.00-0.19%217,800
Jul 18, 20254,298.004,309.004,249.004,249.004,249.00-0.75%208,200
Jul 17, 20254,182.004,289.004,181.004,281.004,281.002.37%288,600
Jul 16, 20254,179.004,217.004,161.004,182.004,182.00-174,500
Jul 15, 20254,238.004,292.004,166.004,182.004,182.00-1.09%245,600
Jul 14, 20254,245.004,260.004,183.004,228.004,228.00-0.31%284,900
Jul 11, 20254,235.004,285.004,226.004,241.004,241.000.40%251,000
Jul 10, 20254,290.004,300.004,224.004,224.004,224.00-1.31%293,600
Jul 9, 20254,260.004,304.004,255.004,280.004,280.000.54%238,500
Jul 8, 20254,267.004,281.004,242.004,257.004,257.00-0.58%279,200
Jul 7, 20254,258.004,308.004,254.004,282.004,282.001.13%299,000
Jul 4, 20254,235.004,275.004,222.004,234.004,234.001.03%270,900
Jul 3, 20254,250.004,263.004,185.004,191.004,191.00-0.85%290,400
Jul 2, 20254,110.004,250.004,109.004,227.004,227.002.85%402,000
Jul 1, 20254,182.004,197.004,105.004,110.004,110.00-1.44%288,500
Jun 30, 20254,150.004,196.004,145.004,170.004,170.001.12%327,900
Jun 27, 20254,088.004,124.004,075.004,124.004,124.000.81%239,800
Jun 26, 20254,097.004,111.004,068.004,091.004,091.000.15%265,900
Jun 25, 20254,140.004,140.004,060.004,085.004,085.00-1.40%435,600
Jun 24, 20254,152.004,160.004,119.004,143.004,143.000.73%171,800
Jun 23, 20254,155.004,172.004,106.004,113.004,113.00-0.63%183,400
Jun 20, 20254,170.004,224.004,139.004,139.004,139.00-0.39%553,300
Jun 19, 20254,115.004,166.004,109.004,155.004,155.001.29%195,500
Jun 18, 20254,082.004,115.004,082.004,102.004,102.000.49%195,500
Jun 17, 20254,107.004,120.004,082.004,082.004,082.00-0.63%191,500
Jun 16, 20254,155.004,177.004,108.004,108.004,108.00-1.13%199,100
Jun 13, 20254,203.004,203.004,133.004,155.004,155.00-1.09%200,500
Jun 12, 20254,157.004,207.004,153.004,201.004,201.001.25%201,600
Jun 11, 20254,165.004,189.004,145.004,149.004,149.000.07%177,200
Jun 10, 20254,160.004,170.004,138.004,146.004,146.00-0.34%221,200
Jun 9, 20254,110.004,160.004,090.004,160.004,160.001.17%274,700
Jun 6, 20254,070.004,166.004,061.004,112.004,112.00-0.39%320,500
Jun 5, 20254,103.004,129.004,089.004,128.004,128.000.68%153,900
Jun 4, 20254,095.004,133.004,074.004,100.004,100.00-0.44%204,600