TORIDOLL Holdings Corporation (TYO:3397)
Japan · Delayed Price · Currency is JPY 4,070.00
+34.00 (0.84%)
Jul 24, 2026, 3:30 PM JST
TORIDOLL Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,020.00 | 4,098.00 | 4,009.00 | 4,070.00 | 4,070.00 | 0.84% | 190,400 |
| Jul 23, 2026 | 4,032.00 | 4,057.00 | 4,016.00 | 4,036.00 | 4,036.00 | -0.71% | 190,500 |
| Jul 22, 2026 | 4,150.00 | 4,160.00 | 4,031.00 | 4,065.00 | 4,065.00 | -2.54% | 283,000 |
| Jul 21, 2026 | 4,186.00 | 4,225.00 | 4,169.00 | 4,171.00 | 4,171.00 | 0.51% | 302,700 |
| Jul 17, 2026 | 4,186.00 | 4,224.00 | 4,116.00 | 4,150.00 | 4,150.00 | 1.32% | 364,100 |
| Jul 16, 2026 | 4,067.00 | 4,120.00 | 4,054.00 | 4,096.00 | 4,096.00 | 0.71% | 219,200 |
| Jul 15, 2026 | 4,109.00 | 4,123.00 | 4,038.00 | 4,067.00 | 4,067.00 | -1.02% | 229,500 |
| Jul 14, 2026 | 4,053.00 | 4,167.00 | 4,049.00 | 4,109.00 | 4,109.00 | 2.24% | 411,400 |
| Jul 13, 2026 | 4,000.00 | 4,038.00 | 3,992.00 | 4,019.00 | 4,019.00 | 1.29% | 227,600 |
| Jul 10, 2026 | 4,006.00 | 4,012.00 | 3,961.00 | 3,968.00 | 3,968.00 | -1.42% | 251,100 |
| Jul 9, 2026 | 4,096.00 | 4,111.00 | 3,972.00 | 4,025.00 | 4,025.00 | -0.02% | 316,800 |
| Jul 8, 2026 | 4,000.00 | 4,054.00 | 3,967.00 | 4,026.00 | 4,026.00 | 1.08% | 356,700 |
| Jul 7, 2026 | 3,920.00 | 3,997.00 | 3,890.00 | 3,983.00 | 3,983.00 | 2.13% | 339,600 |
| Jul 6, 2026 | 3,846.00 | 3,907.00 | 3,835.00 | 3,900.00 | 3,900.00 | 1.56% | 253,000 |
| Jul 3, 2026 | 3,941.00 | 3,959.00 | 3,835.00 | 3,840.00 | 3,840.00 | -1.34% | 343,200 |
| Jul 2, 2026 | 3,864.00 | 3,910.00 | 3,842.00 | 3,892.00 | 3,892.00 | 2.58% | 318,900 |
| Jul 1, 2026 | 3,840.00 | 3,844.00 | 3,772.00 | 3,794.00 | 3,794.00 | -1.33% | 265,800 |
| Jun 30, 2026 | 3,890.00 | 3,900.00 | 3,844.00 | 3,845.00 | 3,845.00 | -1.06% | 344,600 |
| Jun 29, 2026 | 3,798.00 | 3,889.00 | 3,760.00 | 3,886.00 | 3,886.00 | 4.01% | 551,300 |
| Jun 26, 2026 | 3,781.00 | 3,781.00 | 3,727.00 | 3,736.00 | 3,736.00 | -0.74% | 284,700 |
| Jun 25, 2026 | 3,666.00 | 3,787.00 | 3,652.00 | 3,764.00 | 3,764.00 | 3.01% | 535,300 |
| Jun 24, 2026 | 3,600.00 | 3,693.00 | 3,600.00 | 3,654.00 | 3,654.00 | 1.50% | 328,500 |
| Jun 23, 2026 | 3,550.00 | 3,600.00 | 3,492.00 | 3,600.00 | 3,600.00 | 0.06% | 706,900 |
| Jun 22, 2026 | 3,570.00 | 3,614.00 | 3,540.00 | 3,598.00 | 3,598.00 | 0.81% | 453,100 |
| Jun 19, 2026 | 3,574.00 | 3,603.00 | 3,552.00 | 3,569.00 | 3,569.00 | -0.14% | 547,700 |
| Jun 18, 2026 | 3,625.00 | 3,653.00 | 3,552.00 | 3,574.00 | 3,574.00 | -2.16% | 907,400 |
| Jun 17, 2026 | 3,728.00 | 3,742.00 | 3,650.00 | 3,653.00 | 3,653.00 | -2.14% | 688,400 |
| Jun 16, 2026 | 3,730.00 | 3,754.00 | 3,702.00 | 3,733.00 | 3,733.00 | -0.19% | 358,900 |
| Jun 15, 2026 | 3,819.00 | 3,820.00 | 3,739.00 | 3,740.00 | 3,740.00 | -2.12% | 436,700 |
| Jun 12, 2026 | 3,885.00 | 3,913.00 | 3,800.00 | 3,821.00 | 3,821.00 | -2.15% | 493,500 |
| Jun 11, 2026 | 3,906.00 | 3,923.00 | 3,858.00 | 3,905.00 | 3,905.00 | 1.27% | 340,900 |
| Jun 10, 2026 | 3,771.00 | 3,869.00 | 3,768.00 | 3,856.00 | 3,856.00 | 3.32% | 315,600 |
| Jun 9, 2026 | 3,818.00 | 3,818.00 | 3,731.00 | 3,732.00 | 3,732.00 | -1.14% | 258,400 |
| Jun 8, 2026 | 3,700.00 | 3,809.00 | 3,700.00 | 3,775.00 | 3,775.00 | 2.69% | 390,100 |
| Jun 5, 2026 | 3,707.00 | 3,755.00 | 3,676.00 | 3,676.00 | 3,676.00 | -1.47% | 319,700 |
| Jun 4, 2026 | 3,819.00 | 3,822.00 | 3,727.00 | 3,731.00 | 3,731.00 | -2.43% | 302,800 |
| Jun 3, 2026 | 3,802.00 | 3,869.00 | 3,780.00 | 3,824.00 | 3,824.00 | -0.18% | 290,800 |
| Jun 2, 2026 | 3,798.00 | 3,853.00 | 3,787.00 | 3,831.00 | 3,831.00 | 1.73% | 384,800 |
| Jun 1, 2026 | 3,779.00 | 3,779.00 | 3,724.00 | 3,766.00 | 3,766.00 | -0.45% | 324,200 |
| May 29, 2026 | 3,795.00 | 3,841.00 | 3,783.00 | 3,783.00 | 3,783.00 | -0.16% | 386,800 |
| May 28, 2026 | 3,756.00 | 3,790.00 | 3,736.00 | 3,789.00 | 3,789.00 | 1.34% | 286,500 |
| May 27, 2026 | 3,661.00 | 3,739.00 | 3,648.00 | 3,739.00 | 3,739.00 | 1.11% | 497,800 |
| May 26, 2026 | 3,841.00 | 3,889.00 | 3,698.00 | 3,698.00 | 3,698.00 | -5.06% | 782,600 |
| May 25, 2026 | 3,860.00 | 3,913.00 | 3,850.00 | 3,895.00 | 3,895.00 | 1.04% | 310,600 |
| May 22, 2026 | 3,800.00 | 3,858.00 | 3,787.00 | 3,855.00 | 3,855.00 | 1.45% | 221,100 |
| May 21, 2026 | 3,889.00 | 3,897.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.44% | 358,900 |
| May 20, 2026 | 3,862.00 | 3,925.00 | 3,858.00 | 3,895.00 | 3,895.00 | 1.01% | 296,300 |
| May 19, 2026 | 3,799.00 | 3,864.00 | 3,775.00 | 3,856.00 | 3,856.00 | 2.83% | 315,700 |
| May 18, 2026 | 3,799.00 | 3,806.00 | 3,715.00 | 3,750.00 | 3,750.00 | -0.21% | 484,600 |
| May 15, 2026 | 3,939.00 | 3,965.00 | 3,628.00 | 3,758.00 | 3,758.00 | -3.29% | 1,221,800 |