TORIDOLL Holdings Corporation (TYO:3397)
Japan · Delayed Price · Currency is JPY 4,309.00
-4.00 (-0.09%)
Sep 25, 2026, 10:44 AM JST
TORIDOLL Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,314.00 | 4,345.00 | 4,285.00 | 4,306.00 | - | -0.16% | 138,900 |
| 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 |
| Aug 19, 2026 | 4,200.00 | 4,292.00 | 4,165.00 | 4,289.00 | 4,289.00 | 3.30% | 315,700 |
| Aug 18, 2026 | 4,140.00 | 4,196.00 | 4,107.00 | 4,152.00 | 4,152.00 | - | 298,900 |
| Aug 17, 2026 | 4,181.00 | 4,220.00 | 4,141.00 | 4,152.00 | 4,152.00 | -1.21% | 487,000 |
| Aug 14, 2026 | 4,368.00 | 4,436.00 | 4,145.00 | 4,203.00 | 4,203.00 | -2.23% | 1,046,000 |
| Aug 13, 2026 | 4,262.00 | 4,311.00 | 4,254.00 | 4,299.00 | 4,299.00 | 0.87% | 294,900 |
| Aug 12, 2026 | 4,280.00 | 4,296.00 | 4,250.00 | 4,262.00 | 4,262.00 | 0.02% | 247,500 |
| Aug 10, 2026 | 4,245.00 | 4,268.00 | 4,198.00 | 4,261.00 | 4,261.00 | 1.72% | 215,000 |
| Aug 7, 2026 | 4,180.00 | 4,266.00 | 4,170.00 | 4,189.00 | 4,189.00 | 0.05% | 271,500 |
| Aug 6, 2026 | 4,199.00 | 4,202.00 | 4,133.00 | 4,187.00 | 4,187.00 | 1.38% | 222,800 |
| Aug 5, 2026 | 4,155.00 | 4,168.00 | 4,110.00 | 4,130.00 | 4,130.00 | -0.60% | 219,400 |
| Aug 4, 2026 | 4,322.00 | 4,325.00 | 4,149.00 | 4,155.00 | 4,155.00 | -3.48% | 309,700 |
| Aug 3, 2026 | 4,346.00 | 4,367.00 | 4,246.00 | 4,305.00 | 4,305.00 | -0.92% | 297,600 |
| Jul 31, 2026 | 4,351.00 | 4,421.00 | 4,322.00 | 4,345.00 | 4,345.00 | -3.64% | 350,900 |
| Jul 30, 2026 | 4,620.00 | 4,660.00 | 4,480.00 | 4,509.00 | 4,509.00 | -1.64% | 607,000 |
| Jul 29, 2026 | 4,353.00 | 4,597.00 | 4,308.00 | 4,584.00 | 4,584.00 | 6.43% | 910,900 |
| Jul 28, 2026 | 4,230.00 | 4,310.00 | 4,193.00 | 4,307.00 | 4,307.00 | 2.92% | 491,000 |
| Jul 27, 2026 | 4,103.00 | 4,198.00 | 4,103.00 | 4,185.00 | 4,185.00 | 2.83% | 296,800 |
| 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 |