TORIDOLL Holdings Corporation (TYO:3397)
Japan · Delayed Price · Currency is JPY 4,664.00
+17.00 (0.37%)
Oct 21, 2025, 3:30 PM JST
TORIDOLL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4,645.00 | 4,662.00 | 4,636.00 | 4,651.00 | 4,651.00 | 0.09% | 103,400 |
| 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% | 333,000 |
| 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% | 360,600 |
| 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 |
| Sep 8, 2025 | 5,050.00 | 5,128.00 | 5,015.00 | 5,111.00 | 5,111.00 | 1.43% | 462,100 |
| Sep 5, 2025 | 4,952.00 | 5,065.00 | 4,940.00 | 5,039.00 | 5,039.00 | 1.55% | 494,500 |
| Sep 4, 2025 | 4,935.00 | 4,979.00 | 4,897.00 | 4,962.00 | 4,962.00 | 0.38% | 522,400 |
| Sep 3, 2025 | 4,914.00 | 4,944.00 | 4,884.00 | 4,943.00 | 4,943.00 | 1.23% | 411,000 |
| Sep 2, 2025 | 4,940.00 | 4,959.00 | 4,870.00 | 4,883.00 | 4,883.00 | -1.15% | 411,600 |
| Sep 1, 2025 | 4,939.00 | 4,976.00 | 4,906.00 | 4,940.00 | 4,940.00 | -0.18% | 452,600 |
| Aug 29, 2025 | 5,049.00 | 5,049.00 | 4,925.00 | 4,949.00 | 4,949.00 | -2.12% | 562,000 |
| Aug 28, 2025 | 5,052.00 | 5,065.00 | 4,988.00 | 5,056.00 | 5,056.00 | 0.68% | 477,100 |
| Aug 27, 2025 | 5,042.00 | 5,066.00 | 5,022.00 | 5,022.00 | 5,022.00 | -1.24% | 324,400 |
| Aug 26, 2025 | 5,148.00 | 5,148.00 | 5,068.00 | 5,085.00 | 5,085.00 | -0.80% | 329,500 |
| Aug 25, 2025 | 5,160.00 | 5,161.00 | 5,104.00 | 5,126.00 | 5,126.00 | -0.70% | 356,300 |
| Aug 22, 2025 | 5,154.00 | 5,162.00 | 5,090.00 | 5,162.00 | 5,162.00 | 0.04% | 572,700 |
| Aug 21, 2025 | 5,266.00 | 5,273.00 | 5,136.00 | 5,160.00 | 5,160.00 | -1.96% | 492,200 |
| Aug 20, 2025 | 5,385.00 | 5,391.00 | 5,216.00 | 5,263.00 | 5,263.00 | -1.13% | 625,700 |
| Aug 19, 2025 | 5,350.00 | 5,381.00 | 5,295.00 | 5,323.00 | 5,323.00 | 0.87% | 529,100 |
| Aug 18, 2025 | 5,199.00 | 5,350.00 | 5,176.00 | 5,277.00 | 5,277.00 | 2.43% | 952,600 |
| Aug 15, 2025 | 5,200.00 | 5,311.00 | 5,063.00 | 5,152.00 | 5,152.00 | -1.06% | 1,603,400 |
| Aug 14, 2025 | 4,612.00 | 5,263.00 | 4,506.00 | 5,207.00 | 5,207.00 | 13.20% | 6,596,200 |
| Aug 13, 2025 | 4,570.00 | 4,624.00 | 4,555.00 | 4,600.00 | 4,600.00 | 1.10% | 416,200 |
| Aug 12, 2025 | 4,555.00 | 4,558.00 | 4,506.00 | 4,550.00 | 4,550.00 | 0.33% | 259,900 |
| Aug 8, 2025 | 4,520.00 | 4,567.00 | 4,510.00 | 4,535.00 | 4,535.00 | 0.60% | 234,200 |
| Aug 7, 2025 | 4,492.00 | 4,531.00 | 4,470.00 | 4,508.00 | 4,508.00 | 1.17% | 203,100 |