TORIDOLL Holdings Corporation (TYO:3397)
Japan · Delayed Price · Currency is JPY 4,544.00
+116.00 (2.62%)
Nov 21, 2025, 3:30 PM JST
TORIDOLL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4,465.00 | 4,544.00 | 4,458.00 | 4,544.00 | 4,544.00 | 2.62% | 435,000 |
| Nov 20, 2025 | 4,402.00 | 4,453.00 | 4,376.00 | 4,428.00 | 4,428.00 | -0.14% | 244,700 |
| Nov 19, 2025 | 4,331.00 | 4,443.00 | 4,331.00 | 4,434.00 | 4,434.00 | 1.98% | 356,600 |
| Nov 18, 2025 | 4,332.00 | 4,376.00 | 4,281.00 | 4,348.00 | 4,348.00 | 0.95% | 383,200 |
| Nov 17, 2025 | 4,398.00 | 4,415.00 | 4,265.00 | 4,307.00 | 4,307.00 | -2.09% | 681,500 |
| Nov 14, 2025 | 4,543.00 | 4,690.00 | 4,341.00 | 4,399.00 | 4,399.00 | -2.22% | 2,926,200 |
| Nov 13, 2025 | 4,520.00 | 4,533.00 | 4,477.00 | 4,499.00 | 4,499.00 | 0.69% | 312,600 |
| Nov 12, 2025 | 4,466.00 | 4,522.00 | 4,455.00 | 4,468.00 | 4,468.00 | 0.38% | 249,600 |
| Nov 11, 2025 | 4,486.00 | 4,499.00 | 4,432.00 | 4,451.00 | 4,451.00 | -0.74% | 228,200 |
| Nov 10, 2025 | 4,594.00 | 4,595.00 | 4,474.00 | 4,484.00 | 4,484.00 | -1.21% | 419,700 |
| Nov 7, 2025 | 4,438.00 | 4,539.00 | 4,435.00 | 4,539.00 | 4,539.00 | 2.76% | 313,800 |
| Nov 6, 2025 | 4,454.00 | 4,461.00 | 4,400.00 | 4,417.00 | 4,417.00 | -0.85% | 274,800 |
| Nov 5, 2025 | 4,460.00 | 4,494.00 | 4,434.00 | 4,455.00 | 4,455.00 | 0.43% | 239,400 |
| Nov 4, 2025 | 4,458.00 | 4,468.00 | 4,400.00 | 4,436.00 | 4,436.00 | -0.63% | 276,200 |
| Oct 31, 2025 | 4,424.00 | 4,479.00 | 4,419.00 | 4,464.00 | 4,464.00 | 1.04% | 268,500 |
| Oct 30, 2025 | 4,398.00 | 4,433.00 | 4,365.00 | 4,418.00 | 4,418.00 | 1.59% | 386,300 |
| Oct 29, 2025 | 4,444.00 | 4,462.00 | 4,345.00 | 4,349.00 | 4,349.00 | -2.60% | 428,600 |
| Oct 28, 2025 | 4,547.00 | 4,553.00 | 4,456.00 | 4,465.00 | 4,465.00 | -1.80% | 355,800 |
| Oct 27, 2025 | 4,562.00 | 4,592.00 | 4,543.00 | 4,547.00 | 4,547.00 | -0.42% | 248,800 |
| Oct 24, 2025 | 4,633.00 | 4,636.00 | 4,566.00 | 4,566.00 | 4,566.00 | -1.59% | 281,700 |
| Oct 23, 2025 | 4,681.00 | 4,690.00 | 4,634.00 | 4,640.00 | 4,640.00 | -0.81% | 225,000 |
| Oct 22, 2025 | 4,669.00 | 4,702.00 | 4,663.00 | 4,678.00 | 4,678.00 | 0.30% | 215,900 |
| Oct 21, 2025 | 4,645.00 | 4,664.00 | 4,636.00 | 4,664.00 | 4,664.00 | 0.37% | 232,600 |
| Oct 20, 2025 | 4,720.00 | 4,729.00 | 4,646.00 | 4,647.00 | 4,647.00 | -1.55% | 322,400 |
| Oct 17, 2025 | 4,708.00 | 4,736.00 | 4,701.00 | 4,720.00 | 4,720.00 | - | 163,700 |
| Oct 16, 2025 | 4,714.00 | 4,736.00 | 4,695.00 | 4,720.00 | 4,720.00 | 0.11% | 209,700 |
| Oct 15, 2025 | 4,808.00 | 4,808.00 | 4,714.00 | 4,715.00 | 4,715.00 | -1.09% | 220,500 |
| Oct 14, 2025 | 4,701.00 | 4,802.00 | 4,695.00 | 4,767.00 | 4,767.00 | 0.10% | 270,100 |
| Oct 10, 2025 | 4,708.00 | 4,781.00 | 4,685.00 | 4,762.00 | 4,762.00 | 1.13% | 274,500 |
| Oct 9, 2025 | 4,715.00 | 4,725.00 | 4,682.00 | 4,709.00 | 4,709.00 | -0.97% | 322,700 |
| Oct 8, 2025 | 4,735.00 | 4,786.00 | 4,728.00 | 4,755.00 | 4,755.00 | 0.85% | 258,400 |
| Oct 7, 2025 | 4,763.00 | 4,763.00 | 4,705.00 | 4,715.00 | 4,715.00 | -1.50% | 322,100 |
| Oct 6, 2025 | 4,793.00 | 4,799.00 | 4,738.00 | 4,787.00 | 4,787.00 | 1.03% | 375,400 |
| Oct 3, 2025 | 4,720.00 | 4,738.00 | 4,656.00 | 4,738.00 | 4,738.00 | 0.02% | 309,000 |
| Oct 2, 2025 | 4,825.00 | 4,837.00 | 4,729.00 | 4,737.00 | 4,737.00 | -1.72% | 292,100 |
| Oct 1, 2025 | 4,757.00 | 4,820.00 | 4,750.00 | 4,820.00 | 4,820.00 | 0.37% | 323,400 |
| Sep 30, 2025 | 4,900.00 | 4,901.00 | 4,775.00 | 4,802.00 | 4,802.00 | -2.00% | 437,500 |
| Sep 29, 2025 | 4,972.00 | 4,975.00 | 4,873.00 | 4,900.00 | 4,900.00 | -1.65% | 767,700 |
| Sep 26, 2025 | 4,938.00 | 5,012.00 | 4,931.00 | 4,982.00 | 4,982.00 | 0.32% | 1,386,700 |
| Sep 25, 2025 | 4,978.00 | 5,007.00 | 4,956.00 | 4,966.00 | 4,966.00 | -0.88% | 556,800 |
| Sep 24, 2025 | 5,070.00 | 5,070.00 | 4,990.00 | 5,010.00 | 5,010.00 | -0.28% | 516,900 |
| Sep 22, 2025 | 5,017.00 | 5,047.00 | 5,008.00 | 5,024.00 | 5,024.00 | 0.14% | 275,700 |
| Sep 19, 2025 | 5,009.00 | 5,038.00 | 4,991.00 | 5,017.00 | 5,017.00 | -0.40% | 366,100 |
| Sep 18, 2025 | 5,020.00 | 5,046.00 | 5,003.00 | 5,037.00 | 5,037.00 | 1.10% | 333,000 |
| Sep 17, 2025 | 4,970.00 | 4,999.00 | 4,965.00 | 4,982.00 | 4,982.00 | -0.18% | 221,000 |
| Sep 16, 2025 | 5,003.00 | 5,010.00 | 4,968.00 | 4,991.00 | 4,991.00 | -0.78% | 394,600 |
| Sep 12, 2025 | 5,079.00 | 5,083.00 | 5,009.00 | 5,030.00 | 5,030.00 | -0.04% | 360,600 |
| Sep 11, 2025 | 5,050.00 | 5,057.00 | 4,996.00 | 5,032.00 | 5,032.00 | -0.69% | 282,900 |
| Sep 10, 2025 | 5,107.00 | 5,124.00 | 5,058.00 | 5,067.00 | 5,067.00 | -0.51% | 214,900 |
| Sep 9, 2025 | 5,141.00 | 5,165.00 | 5,070.00 | 5,093.00 | 5,093.00 | -0.35% | 293,100 |