TORIDOLL Holdings Corporation (TYO:3397)
Japan · Delayed Price · Currency is JPY 4,008.00
-37.00 (-0.91%)
May 1, 2026, 3:30 PM JST
TORIDOLL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,039.00 | 4,039.00 | 3,996.00 | 4,008.00 | 4,008.00 | -0.91% | 303,500 |
| Apr 30, 2026 | 4,061.00 | 4,099.00 | 4,040.00 | 4,045.00 | 4,045.00 | -1.53% | 371,300 |
| Apr 28, 2026 | 4,055.00 | 4,108.00 | 4,051.00 | 4,108.00 | 4,108.00 | 1.31% | 208,200 |
| Apr 27, 2026 | 4,072.00 | 4,106.00 | 4,053.00 | 4,055.00 | 4,055.00 | -0.42% | 242,600 |
| Apr 24, 2026 | 4,100.00 | 4,100.00 | 4,067.00 | 4,072.00 | 4,072.00 | -0.95% | 262,200 |
| Apr 23, 2026 | 4,121.00 | 4,139.00 | 4,108.00 | 4,111.00 | 4,111.00 | -1.06% | 220,400 |
| Apr 22, 2026 | 4,159.00 | 4,169.00 | 4,142.00 | 4,155.00 | 4,155.00 | -0.05% | 184,400 |
| Apr 21, 2026 | 4,212.00 | 4,230.00 | 4,157.00 | 4,157.00 | 4,157.00 | -1.38% | 199,400 |
| Apr 20, 2026 | 4,182.00 | 4,215.00 | 4,175.00 | 4,215.00 | 4,215.00 | 0.84% | 165,700 |
| Apr 17, 2026 | 4,197.00 | 4,212.00 | 4,165.00 | 4,180.00 | 4,180.00 | -0.83% | 302,400 |
| Apr 16, 2026 | 4,291.00 | 4,320.00 | 4,215.00 | 4,215.00 | 4,215.00 | -1.33% | 264,200 |
| Apr 15, 2026 | 4,250.00 | 4,272.00 | 4,246.00 | 4,272.00 | 4,272.00 | 1.11% | 225,700 |
| Apr 14, 2026 | 4,251.00 | 4,277.00 | 4,225.00 | 4,225.00 | 4,225.00 | -0.78% | 258,400 |
| Apr 13, 2026 | 4,297.00 | 4,330.00 | 4,258.00 | 4,258.00 | 4,258.00 | -0.82% | 264,400 |
| Apr 10, 2026 | 4,356.00 | 4,365.00 | 4,286.00 | 4,293.00 | 4,293.00 | -1.67% | 334,200 |
| Apr 9, 2026 | 4,494.00 | 4,510.00 | 4,366.00 | 4,366.00 | 4,366.00 | -2.98% | 307,600 |
| Apr 8, 2026 | 4,540.00 | 4,540.00 | 4,499.00 | 4,500.00 | 4,500.00 | -0.07% | 239,500 |
| Apr 7, 2026 | 4,522.00 | 4,563.00 | 4,498.00 | 4,503.00 | 4,503.00 | 0.29% | 195,800 |
| Apr 6, 2026 | 4,541.00 | 4,558.00 | 4,483.00 | 4,490.00 | 4,490.00 | -0.55% | 219,400 |
| Apr 3, 2026 | 4,486.00 | 4,560.00 | 4,486.00 | 4,515.00 | 4,515.00 | 0.71% | 307,200 |
| Apr 2, 2026 | 4,490.00 | 4,553.00 | 4,471.00 | 4,483.00 | 4,483.00 | -0.38% | 298,700 |
| Apr 1, 2026 | 4,357.00 | 4,500.00 | 4,340.00 | 4,500.00 | 4,500.00 | 3.28% | 463,400 |
| Mar 31, 2026 | 4,346.00 | 4,382.00 | 4,312.00 | 4,357.00 | 4,357.00 | 1.21% | 328,900 |
| Mar 30, 2026 | 4,291.00 | 4,332.00 | 4,250.00 | 4,305.00 | 4,305.00 | -1.33% | 607,000 |
| Mar 27, 2026 | 4,398.00 | 4,407.00 | 4,337.00 | 4,363.00 | 4,352.00 | 0.21% | 1,214,200 |
| Mar 26, 2026 | 4,394.00 | 4,396.00 | 4,342.00 | 4,354.00 | 4,343.02 | -0.11% | 377,800 |
| Mar 25, 2026 | 4,396.00 | 4,411.00 | 4,359.00 | 4,359.00 | 4,348.01 | -0.52% | 352,900 |
| Mar 24, 2026 | 4,350.00 | 4,391.00 | 4,343.00 | 4,382.00 | 4,370.95 | 1.55% | 346,900 |
| Mar 23, 2026 | 4,343.00 | 4,355.00 | 4,295.00 | 4,315.00 | 4,304.12 | -0.25% | 372,800 |
| Mar 19, 2026 | 4,342.00 | 4,347.00 | 4,306.00 | 4,326.00 | 4,315.09 | -0.44% | 248,800 |
| Mar 18, 2026 | 4,325.00 | 4,345.00 | 4,298.00 | 4,345.00 | 4,334.05 | 1.14% | 236,900 |
| Mar 17, 2026 | 4,298.00 | 4,332.00 | 4,294.00 | 4,296.00 | 4,285.17 | 0.02% | 247,800 |
| Mar 16, 2026 | 4,305.00 | 4,325.00 | 4,282.00 | 4,295.00 | 4,284.17 | 0.02% | 218,600 |
| Mar 13, 2026 | 4,248.00 | 4,300.00 | 4,248.00 | 4,294.00 | 4,283.17 | 1.08% | 230,500 |
| Mar 12, 2026 | 4,254.00 | 4,275.00 | 4,221.00 | 4,248.00 | 4,237.29 | -1.16% | 243,700 |
| Mar 11, 2026 | 4,320.00 | 4,339.00 | 4,292.00 | 4,298.00 | 4,287.16 | -0.16% | 219,200 |
| Mar 10, 2026 | 4,325.00 | 4,349.00 | 4,299.00 | 4,305.00 | 4,294.15 | -0.32% | 356,700 |
| Mar 9, 2026 | 4,253.00 | 4,324.00 | 4,230.00 | 4,319.00 | 4,308.11 | 1.55% | 656,100 |
| Mar 6, 2026 | 4,166.00 | 4,253.00 | 4,105.00 | 4,253.00 | 4,242.28 | 3.10% | 508,100 |
| Mar 5, 2026 | 4,188.00 | 4,193.00 | 4,125.00 | 4,125.00 | 4,114.60 | -0.67% | 425,100 |
| Mar 4, 2026 | 4,116.00 | 4,169.00 | 4,067.00 | 4,153.00 | 4,142.53 | 0.63% | 509,900 |
| Mar 3, 2026 | 4,219.00 | 4,220.00 | 4,107.00 | 4,127.00 | 4,116.60 | -2.55% | 634,800 |
| Mar 2, 2026 | 4,208.00 | 4,319.00 | 4,196.00 | 4,235.00 | 4,224.32 | -0.59% | 485,000 |
| Feb 27, 2026 | 4,270.00 | 4,276.00 | 4,234.00 | 4,260.00 | 4,249.26 | 0.69% | 347,800 |
| Feb 26, 2026 | 4,249.00 | 4,293.00 | 4,224.00 | 4,231.00 | 4,220.33 | 0.09% | 385,700 |
| Feb 25, 2026 | 4,245.00 | 4,250.00 | 4,200.00 | 4,227.00 | 4,216.34 | -0.61% | 303,300 |
| Feb 24, 2026 | 4,230.00 | 4,296.00 | 4,204.00 | 4,253.00 | 4,242.28 | 0.12% | 311,300 |
| Feb 20, 2026 | 4,310.00 | 4,317.00 | 4,244.00 | 4,248.00 | 4,237.29 | -1.94% | 273,600 |
| Feb 19, 2026 | 4,312.00 | 4,340.00 | 4,271.00 | 4,332.00 | 4,321.08 | 1.05% | 272,500 |
| Feb 18, 2026 | 4,301.00 | 4,324.00 | 4,263.00 | 4,287.00 | 4,276.19 | 0.21% | 242,000 |