TORIDOLL Holdings Corporation (TYO:3397)
Japan · Delayed Price · Currency is JPY 4,878.00
+43.00 (0.89%)
Nov 4, 2026, 3:30 PM JST
TORIDOLL Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,835.00 | 4,929.00 | 4,834.00 | 4,878.00 | 4,878.00 | 0.89% | 422,400 |
| Nov 2, 2026 | 4,850.00 | 4,901.00 | 4,809.00 | 4,835.00 | 4,835.00 | 0.31% | 421,000 |
| Oct 30, 2026 | 4,727.00 | 4,823.00 | 4,727.00 | 4,820.00 | 4,820.00 | 4.17% | 525,500 |
| Oct 29, 2026 | 4,600.00 | 4,653.00 | 4,546.00 | 4,627.00 | 4,627.00 | 1.00% | 365,500 |
| Oct 28, 2026 | 4,677.00 | 4,688.00 | 4,581.00 | 4,581.00 | 4,581.00 | -2.28% | 241,700 |
| Oct 27, 2026 | 4,736.00 | 4,752.00 | 4,670.00 | 4,688.00 | 4,688.00 | -1.82% | 259,300 |
| Oct 26, 2026 | 4,700.00 | 4,798.00 | 4,693.00 | 4,775.00 | 4,775.00 | 1.60% | 410,000 |
| Oct 23, 2026 | 4,650.00 | 4,778.00 | 4,650.00 | 4,700.00 | 4,700.00 | 2.26% | 550,000 |
| Oct 22, 2026 | 4,539.00 | 4,596.00 | 4,521.00 | 4,596.00 | 4,596.00 | 1.23% | 218,400 |
| Oct 21, 2026 | 4,656.00 | 4,664.00 | 4,528.00 | 4,540.00 | 4,540.00 | -2.32% | 344,600 |
| Oct 20, 2026 | 4,580.00 | 4,648.00 | 4,564.00 | 4,648.00 | 4,648.00 | 1.53% | 393,400 |
| Oct 19, 2026 | 4,461.00 | 4,578.00 | 4,450.00 | 4,578.00 | 4,578.00 | 3.08% | 437,600 |
| Oct 16, 2026 | 4,417.00 | 4,466.00 | 4,405.00 | 4,441.00 | 4,441.00 | 0.09% | 301,600 |
| Oct 15, 2026 | 4,305.00 | 4,437.00 | 4,282.00 | 4,437.00 | 4,437.00 | 3.86% | 555,700 |
| Oct 14, 2026 | 4,311.00 | 4,326.00 | 4,261.00 | 4,272.00 | 4,272.00 | -0.79% | 216,300 |
| Oct 13, 2026 | 4,280.00 | 4,316.00 | 4,241.00 | 4,306.00 | 4,306.00 | 0.94% | 312,500 |
| Oct 9, 2026 | 4,244.00 | 4,279.00 | 4,232.00 | 4,266.00 | 4,266.00 | 1.19% | 309,600 |
| Oct 8, 2026 | 4,183.00 | 4,235.00 | 4,119.00 | 4,216.00 | 4,216.00 | 0.69% | 354,200 |
| Oct 7, 2026 | 4,137.00 | 4,212.00 | 4,128.00 | 4,187.00 | 4,187.00 | 1.70% | 346,900 |
| Oct 6, 2026 | 4,153.00 | 4,168.00 | 4,095.00 | 4,117.00 | 4,117.00 | -1.01% | 347,200 |
| Oct 5, 2026 | 4,121.00 | 4,187.00 | 4,105.00 | 4,159.00 | 4,159.00 | -0.19% | 298,600 |
| Oct 2, 2026 | 4,118.00 | 4,187.00 | 4,102.00 | 4,167.00 | 4,167.00 | -0.02% | 290,800 |
| Oct 1, 2026 | 4,090.00 | 4,194.00 | 4,081.00 | 4,168.00 | 4,168.00 | 1.17% | 381,000 |
| Sep 30, 2026 | 4,112.00 | 4,155.00 | 4,065.00 | 4,120.00 | 4,120.00 | -0.48% | 383,500 |
| Sep 29, 2026 | 4,245.00 | 4,246.00 | 4,134.00 | 4,140.00 | 4,140.00 | -2.47% | 668,000 |
| Sep 28, 2026 | 4,330.00 | 4,334.00 | 4,245.00 | 4,245.00 | 4,245.00 | -1.51% | 1,147,700 |
| Sep 25, 2026 | 4,314.00 | 4,345.00 | 4,285.00 | 4,310.00 | 4,310.00 | -0.07% | 332,100 |
| Sep 24, 2026 | 4,373.00 | 4,382.00 | 4,313.00 | 4,313.00 | 4,313.00 | -3.10% | 405,700 |
| Sep 18, 2026 | 4,330.00 | 4,451.00 | 4,306.00 | 4,451.00 | 4,451.00 | 2.56% | 277,900 |
| Sep 17, 2026 | 4,400.00 | 4,400.00 | 4,332.00 | 4,340.00 | 4,340.00 | -1.36% | 304,400 |
| Sep 16, 2026 | 4,389.00 | 4,400.00 | 4,331.00 | 4,400.00 | 4,400.00 | 1.45% | 308,700 |
| Sep 15, 2026 | 4,419.00 | 4,439.00 | 4,329.00 | 4,337.00 | 4,337.00 | -0.28% | 331,900 |
| Sep 14, 2026 | 4,350.00 | 4,410.00 | 4,322.00 | 4,349.00 | 4,349.00 | 2.16% | 389,900 |
| Sep 11, 2026 | 4,266.00 | 4,292.00 | 4,249.00 | 4,257.00 | 4,257.00 | 1.26% | 270,400 |
| Sep 10, 2026 | 4,188.00 | 4,215.00 | 4,166.00 | 4,204.00 | 4,204.00 | -0.92% | 360,800 |
| Sep 9, 2026 | 4,298.00 | 4,330.00 | 4,243.00 | 4,243.00 | 4,243.00 | -1.83% | 309,600 |
| Sep 8, 2026 | 4,211.00 | 4,322.00 | 4,206.00 | 4,322.00 | 4,322.00 | 2.01% | 370,100 |
| Sep 7, 2026 | 4,251.00 | 4,279.00 | 4,222.00 | 4,237.00 | 4,237.00 | -1.19% | 501,500 |
| Sep 4, 2026 | 4,286.00 | 4,321.00 | 4,262.00 | 4,288.00 | 4,288.00 | -0.28% | 274,800 |
| Sep 3, 2026 | 4,319.00 | 4,375.00 | 4,298.00 | 4,300.00 | 4,300.00 | -0.60% | 414,700 |
| Sep 2, 2026 | 4,346.00 | 4,364.00 | 4,310.00 | 4,326.00 | 4,326.00 | -0.28% | 344,400 |
| Sep 1, 2026 | 4,398.00 | 4,438.00 | 4,336.00 | 4,338.00 | 4,338.00 | -0.62% | 289,700 |
| Aug 31, 2026 | 4,375.00 | 4,394.00 | 4,340.00 | 4,365.00 | 4,365.00 | -0.11% | 351,200 |
| Aug 28, 2026 | 4,339.00 | 4,374.00 | 4,314.00 | 4,370.00 | 4,370.00 | 1.06% | 259,700 |
| Aug 27, 2026 | 4,271.00 | 4,345.00 | 4,262.00 | 4,324.00 | 4,324.00 | 0.51% | 199,400 |
| Aug 26, 2026 | 4,300.00 | 4,331.00 | 4,298.00 | 4,302.00 | 4,302.00 | -0.14% | 152,300 |
| Aug 25, 2026 | 4,410.00 | 4,428.00 | 4,308.00 | 4,308.00 | 4,308.00 | -1.71% | 201,100 |
| Aug 24, 2026 | 4,381.00 | 4,428.00 | 4,362.00 | 4,383.00 | 4,383.00 | 0.64% | 282,600 |
| Aug 21, 2026 | 4,270.00 | 4,355.00 | 4,270.00 | 4,355.00 | 4,355.00 | 2.18% | 258,600 |
| Aug 20, 2026 | 4,335.00 | 4,360.00 | 4,251.00 | 4,262.00 | 4,262.00 | -0.63% | 338,700 |