TORIDOLL Holdings Corporation (TYO:3397)
Japan · Delayed Price · Currency is JPY 4,982.00
+16.00 (0.32%)
Sep 26, 2025, 3:30 PM JST
TORIDOLL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 4,491.00 | 4,502.00 | 4,428.00 | 4,456.00 | 4,456.00 | -0.78% | 231,100 |
| Aug 5, 2025 | 4,522.00 | 4,543.00 | 4,487.00 | 4,491.00 | 4,491.00 | -0.42% | 259,000 |
| Aug 4, 2025 | 4,529.00 | 4,558.00 | 4,488.00 | 4,510.00 | 4,510.00 | -0.75% | 315,200 |
| Aug 1, 2025 | 4,458.00 | 4,546.00 | 4,436.00 | 4,544.00 | 4,544.00 | 1.93% | 335,300 |
| Jul 31, 2025 | 4,440.00 | 4,458.00 | 4,409.00 | 4,458.00 | 4,458.00 | 0.79% | 218,800 |
| Jul 30, 2025 | 4,347.00 | 4,444.00 | 4,345.00 | 4,423.00 | 4,423.00 | 1.68% | 429,800 |
| Jul 29, 2025 | 4,333.00 | 4,350.00 | 4,298.00 | 4,350.00 | 4,350.00 | -0.05% | 194,000 |
| Jul 28, 2025 | 4,280.00 | 4,361.00 | 4,240.00 | 4,352.00 | 4,352.00 | 1.92% | 368,600 |
| Jul 25, 2025 | 4,280.00 | 4,295.00 | 4,256.00 | 4,270.00 | 4,270.00 | -0.54% | 153,800 |
| Jul 24, 2025 | 4,248.00 | 4,300.00 | 4,239.00 | 4,293.00 | 4,293.00 | 1.11% | 233,900 |
| Jul 23, 2025 | 4,279.00 | 4,299.00 | 4,241.00 | 4,246.00 | 4,246.00 | 0.12% | 213,300 |
| Jul 22, 2025 | 4,250.00 | 4,290.00 | 4,215.00 | 4,241.00 | 4,241.00 | -0.19% | 217,800 |
| Jul 18, 2025 | 4,298.00 | 4,309.00 | 4,249.00 | 4,249.00 | 4,249.00 | -0.75% | 208,200 |
| Jul 17, 2025 | 4,182.00 | 4,289.00 | 4,181.00 | 4,281.00 | 4,281.00 | 2.37% | 288,600 |
| Jul 16, 2025 | 4,179.00 | 4,217.00 | 4,161.00 | 4,182.00 | 4,182.00 | - | 174,500 |
| Jul 15, 2025 | 4,238.00 | 4,292.00 | 4,166.00 | 4,182.00 | 4,182.00 | -1.09% | 245,600 |