Tokyo Soir Co., Ltd. (TYO:8040)
Japan · Delayed Price · Currency is JPY 915.00
-22.00 (-2.35%)
Aug 8, 2025, 3:30 PM JST
Tokyo Soir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 937.00 | 937.00 | 882.00 | 915.00 | 915.00 | -2.35% | 34,700 |
| Aug 7, 2025 | 916.00 | 937.00 | 915.00 | 937.00 | 937.00 | 2.97% | 16,800 |
| Aug 6, 2025 | 909.00 | 915.00 | 908.00 | 910.00 | 910.00 | 0.44% | 10,400 |
| Aug 5, 2025 | 900.00 | 907.00 | 897.00 | 906.00 | 906.00 | 0.67% | 6,000 |
| Aug 4, 2025 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 0.33% | 2,600 |
| Aug 1, 2025 | 890.00 | 900.00 | 888.00 | 897.00 | 897.00 | 0.56% | 2,700 |
| Jul 31, 2025 | 888.00 | 895.00 | 888.00 | 892.00 | 892.00 | 0.34% | 3,900 |
| Jul 30, 2025 | 889.00 | 895.00 | 888.00 | 889.00 | 889.00 | 0.23% | 3,100 |
| Jul 29, 2025 | 897.00 | 897.00 | 887.00 | 887.00 | 887.00 | -1.11% | 4,700 |
| Jul 28, 2025 | 904.00 | 911.00 | 897.00 | 897.00 | 897.00 | 0.90% | 4,700 |
| Jul 25, 2025 | 899.00 | 899.00 | 886.00 | 889.00 | 889.00 | -0.67% | 6,000 |
| Jul 24, 2025 | 892.00 | 895.00 | 886.00 | 895.00 | 895.00 | 1.36% | 2,800 |
| Jul 23, 2025 | 885.00 | 885.00 | 879.00 | 883.00 | 883.00 | 0.68% | 1,000 |
| Jul 22, 2025 | 884.00 | 885.00 | 877.00 | 877.00 | 877.00 | -0.68% | 4,200 |
| Jul 18, 2025 | 884.00 | 885.00 | 879.00 | 883.00 | 883.00 | -0.11% | 3,000 |
| Jul 17, 2025 | 876.00 | 884.00 | 875.00 | 884.00 | 884.00 | 0.80% | 4,000 |
| Jul 16, 2025 | 884.00 | 884.00 | 877.00 | 877.00 | 877.00 | -0.68% | 1,900 |
| Jul 15, 2025 | 880.00 | 883.00 | 879.00 | 883.00 | 883.00 | 0.23% | 1,000 |
| Jul 14, 2025 | 880.00 | 886.00 | 866.00 | 881.00 | 881.00 | -0.56% | 5,300 |
| Jul 11, 2025 | 891.00 | 895.00 | 881.00 | 886.00 | 886.00 | -0.56% | 8,000 |
| Jul 10, 2025 | 887.00 | 895.00 | 887.00 | 891.00 | 891.00 | 0.56% | 2,600 |
| Jul 9, 2025 | 875.00 | 890.00 | 875.00 | 886.00 | 886.00 | 1.84% | 6,300 |
| Jul 8, 2025 | 873.00 | 880.00 | 866.00 | 870.00 | 870.00 | 0.46% | 6,500 |
| Jul 7, 2025 | 890.00 | 898.00 | 856.00 | 866.00 | 866.00 | -1.03% | 14,900 |
| Jul 4, 2025 | 882.00 | 882.00 | 875.00 | 875.00 | 875.00 | -0.46% | 2,200 |
| Jul 3, 2025 | 878.00 | 885.00 | 878.00 | 879.00 | 879.00 | -0.79% | 4,700 |
| Jul 2, 2025 | 879.00 | 886.00 | 876.00 | 886.00 | 886.00 | 0.80% | 2,900 |
| Jul 1, 2025 | 891.00 | 891.00 | 879.00 | 879.00 | 879.00 | -1.35% | 1,500 |
| Jun 30, 2025 | 899.00 | 899.00 | 882.00 | 891.00 | 891.00 | -0.89% | 9,600 |
| Jun 27, 2025 | 865.00 | 899.00 | 859.00 | 899.00 | 899.00 | -1.21% | 26,600 |
| Jun 26, 2025 | 905.00 | 926.00 | 903.00 | 910.00 | 910.00 | 1.11% | 13,500 |
| Jun 25, 2025 | 920.00 | 920.00 | 900.00 | 900.00 | 900.00 | -1.10% | 8,200 |
| Jun 24, 2025 | 916.00 | 923.00 | 904.00 | 910.00 | 910.00 | 0.33% | 16,400 |
| Jun 23, 2025 | 910.00 | 915.00 | 905.00 | 907.00 | 907.00 | -0.22% | 2,800 |
| Jun 20, 2025 | 915.00 | 917.00 | 906.00 | 909.00 | 909.00 | 0.22% | 4,200 |
| Jun 19, 2025 | 906.00 | 910.00 | 905.00 | 907.00 | 907.00 | -0.11% | 5,500 |
| Jun 18, 2025 | 914.00 | 915.00 | 908.00 | 908.00 | 908.00 | -0.33% | 10,800 |
| Jun 17, 2025 | 910.00 | 913.00 | 906.00 | 911.00 | 911.00 | 0.11% | 4,100 |
| Jun 16, 2025 | 908.00 | 910.00 | 903.00 | 910.00 | 910.00 | 1.11% | 3,000 |
| Jun 13, 2025 | 912.00 | 912.00 | 900.00 | 900.00 | 900.00 | -0.88% | 4,600 |
| Jun 12, 2025 | 904.00 | 911.00 | 904.00 | 908.00 | 908.00 | 0.44% | 2,200 |
| Jun 11, 2025 | 905.00 | 910.00 | 903.00 | 904.00 | 904.00 | 0.11% | 2,000 |
| Jun 10, 2025 | 897.00 | 903.00 | 894.00 | 903.00 | 903.00 | 0.56% | 4,400 |
| Jun 9, 2025 | 920.00 | 920.00 | 898.00 | 898.00 | 898.00 | -0.77% | 7,700 |
| Jun 6, 2025 | 915.00 | 915.00 | 900.00 | 905.00 | 905.00 | -1.63% | 3,800 |
| Jun 5, 2025 | 920.00 | 921.00 | 912.00 | 920.00 | 920.00 | -0.11% | 13,000 |
| Jun 4, 2025 | 921.00 | 923.00 | 907.00 | 921.00 | 921.00 | - | 7,100 |
| Jun 3, 2025 | 930.00 | 934.00 | 911.00 | 921.00 | 921.00 | -0.75% | 12,800 |
| Jun 2, 2025 | 903.00 | 934.00 | 900.00 | 928.00 | 928.00 | 2.77% | 20,900 |
| May 30, 2025 | 894.00 | 908.00 | 879.00 | 903.00 | 903.00 | 1.23% | 12,100 |