Tokyo Soir Co., Ltd. (TYO:8040)
Japan · Delayed Price · Currency is JPY 1,059.00
-15.00 (-1.40%)
Mar 27, 2026, 3:30 PM JST
Tokyo Soir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,057.00 | 1,057.00 | 1,056.00 | 1,056.00 | - | -1.68% | 2,100 |
| Mar 26, 2026 | 1,075.00 | 1,075.00 | 1,061.00 | 1,074.00 | 1,074.00 | 0.47% | 1,800 |
| Mar 25, 2026 | 1,075.00 | 1,075.00 | 1,056.00 | 1,069.00 | 1,069.00 | 1.81% | 2,500 |
| Mar 24, 2026 | 1,060.00 | 1,060.00 | 1,043.00 | 1,050.00 | 1,050.00 | - | 1,700 |
| Mar 23, 2026 | 1,054.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 5,700 |
| Mar 19, 2026 | 1,053.00 | 1,060.00 | 1,052.00 | 1,060.00 | 1,060.00 | 0.66% | 1,900 |
| Mar 18, 2026 | 1,059.00 | 1,061.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.19% | 5,300 |
| Mar 17, 2026 | 1,052.00 | 1,056.00 | 1,052.00 | 1,055.00 | 1,055.00 | 0.29% | 1,000 |
| Mar 16, 2026 | 1,071.00 | 1,071.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.57% | 2,200 |
| Mar 13, 2026 | 1,057.00 | 1,059.00 | 1,057.00 | 1,058.00 | 1,058.00 | -0.47% | 800 |
| Mar 12, 2026 | 1,060.00 | 1,080.00 | 1,060.00 | 1,063.00 | 1,063.00 | -1.67% | 2,500 |
| Mar 11, 2026 | 1,070.00 | 1,087.00 | 1,052.00 | 1,081.00 | 1,081.00 | 1.50% | 3,200 |
| Mar 10, 2026 | 1,065.00 | 1,073.00 | 1,058.00 | 1,065.00 | 1,065.00 | 0.28% | 6,300 |
| Mar 9, 2026 | 1,064.00 | 1,064.00 | 1,051.00 | 1,062.00 | 1,062.00 | -0.84% | 5,500 |
| Mar 6, 2026 | 1,063.00 | 1,072.00 | 1,060.00 | 1,071.00 | 1,071.00 | 0.75% | 1,800 |
| Mar 5, 2026 | 1,060.00 | 1,074.00 | 1,060.00 | 1,063.00 | 1,063.00 | 0.38% | 2,400 |
| Mar 4, 2026 | 1,074.00 | 1,074.00 | 1,059.00 | 1,059.00 | 1,059.00 | -1.12% | 7,900 |
| Mar 3, 2026 | 1,081.00 | 1,084.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.93% | 12,700 |
| Mar 2, 2026 | 1,081.00 | 1,088.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.19% | 6,700 |
| Feb 27, 2026 | 1,076.00 | 1,086.00 | 1,076.00 | 1,079.00 | 1,079.00 | 0.28% | 3,000 |
| Feb 26, 2026 | 1,089.00 | 1,089.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.92% | 2,500 |
| Feb 25, 2026 | 1,088.00 | 1,088.00 | 1,077.00 | 1,086.00 | 1,086.00 | 1.21% | 3,900 |
| Feb 24, 2026 | 1,082.00 | 1,082.00 | 1,072.00 | 1,073.00 | 1,073.00 | -0.74% | 3,000 |
| Feb 20, 2026 | 1,080.00 | 1,084.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.19% | 6,300 |
| Feb 19, 2026 | 1,084.00 | 1,084.00 | 1,073.00 | 1,079.00 | 1,079.00 | 0.28% | 3,200 |
| Feb 18, 2026 | 1,075.00 | 1,081.00 | 1,074.00 | 1,076.00 | 1,076.00 | - | 2,800 |
| Feb 17, 2026 | 1,098.00 | 1,098.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.19% | 6,100 |
| Feb 16, 2026 | 1,075.00 | 1,086.00 | 1,065.00 | 1,078.00 | 1,078.00 | -0.92% | 12,300 |
| Feb 13, 2026 | 1,070.00 | 1,107.00 | 1,066.00 | 1,088.00 | 1,088.00 | 2.26% | 18,900 |
| Feb 12, 2026 | 1,064.00 | 1,070.00 | 1,060.00 | 1,064.00 | 1,064.00 | 0.38% | 2,300 |
| Feb 10, 2026 | 1,066.00 | 1,071.00 | 1,058.00 | 1,060.00 | 1,060.00 | -0.56% | 3,500 |
| Feb 9, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,066.00 | 1,066.00 | 0.09% | 3,800 |
| Feb 6, 2026 | 1,065.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,065.00 | - | 5,800 |
| Feb 5, 2026 | 1,070.00 | 1,070.00 | 1,062.00 | 1,065.00 | 1,065.00 | 0.28% | 900 |
| Feb 4, 2026 | 1,060.00 | 1,070.00 | 1,059.00 | 1,062.00 | 1,062.00 | 0.28% | 3,100 |
| Feb 3, 2026 | 1,065.00 | 1,070.00 | 1,058.00 | 1,059.00 | 1,059.00 | -0.56% | 2,600 |
| Feb 2, 2026 | 1,080.00 | 1,082.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.57% | 17,100 |
| Jan 30, 2026 | 1,091.00 | 1,091.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.37% | 700 |
| Jan 29, 2026 | 1,084.00 | 1,086.00 | 1,083.00 | 1,086.00 | 1,086.00 | 0.37% | 600 |
| Jan 28, 2026 | 1,094.00 | 1,094.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.10% | 2,200 |
| Jan 27, 2026 | 1,090.00 | 1,094.00 | 1,084.00 | 1,094.00 | 1,094.00 | 0.37% | 3,600 |
| Jan 26, 2026 | 1,109.00 | 1,109.00 | 1,086.00 | 1,090.00 | 1,090.00 | -1.71% | 4,000 |
| Jan 23, 2026 | 1,103.00 | 1,109.00 | 1,090.00 | 1,109.00 | 1,109.00 | 1.74% | 9,000 |
| Jan 22, 2026 | 1,081.00 | 1,090.00 | 1,081.00 | 1,090.00 | 1,090.00 | 0.83% | 6,900 |
| Jan 21, 2026 | 1,082.00 | 1,085.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.37% | 3,300 |
| Jan 20, 2026 | 1,089.00 | 1,100.00 | 1,081.00 | 1,085.00 | 1,085.00 | 0.09% | 7,100 |
| Jan 19, 2026 | 1,089.00 | 1,089.00 | 1,078.00 | 1,084.00 | 1,084.00 | 0.93% | 9,600 |
| Jan 16, 2026 | 1,072.00 | 1,080.00 | 1,070.00 | 1,074.00 | 1,074.00 | 0.75% | 6,200 |
| Jan 15, 2026 | 1,072.00 | 1,073.00 | 1,064.00 | 1,066.00 | 1,066.00 | -0.56% | 5,800 |
| Jan 14, 2026 | 1,073.00 | 1,073.00 | 1,063.00 | 1,072.00 | 1,072.00 | 0.85% | 3,000 |