Tokyo Soir Co., Ltd. (TYO:8040)
Japan · Delayed Price · Currency is JPY 1,038.00
-11.00 (-1.05%)
Sep 15, 2026, 12:32 PM JST
Tokyo Soir Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,039.00 | 1,039.00 | 1,038.00 | 1,038.00 | - | -1.05% | 300 |
| Sep 14, 2026 | 1,046.00 | 1,049.00 | 1,040.00 | 1,049.00 | 1,049.00 | 0.29% | 500 |
| Sep 11, 2026 | 1,037.00 | 1,046.00 | 1,037.00 | 1,046.00 | 1,046.00 | - | 400 |
| Sep 10, 2026 | 1,048.00 | 1,048.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.38% | 800 |
| Sep 9, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.96% | 200 |
| Sep 8, 2026 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.29% | 600 |
| Sep 7, 2026 | 1,050.00 | 1,050.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.48% | 400 |
| Sep 4, 2026 | 1,054.00 | 1,058.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.19% | 1,800 |
| Sep 3, 2026 | 1,053.00 | 1,053.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.19% | 400 |
| Sep 2, 2026 | 1,047.00 | 1,053.00 | 1,042.00 | 1,048.00 | 1,048.00 | 0.10% | 1,500 |
| Sep 1, 2026 | 1,043.00 | 1,056.00 | 1,043.00 | 1,047.00 | 1,047.00 | 0.38% | 1,300 |
| Aug 31, 2026 | 1,047.00 | 1,047.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.95% | 900 |
| Aug 28, 2026 | 1,054.00 | 1,059.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 1,000 |
| Aug 27, 2026 | 1,058.00 | 1,058.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 800 |
| Aug 26, 2026 | 1,059.00 | 1,059.00 | 1,049.00 | 1,053.00 | 1,053.00 | -0.57% | 1,800 |
| Aug 25, 2026 | 1,040.00 | 1,059.00 | 1,040.00 | 1,059.00 | 1,059.00 | 2.32% | 4,600 |
| Aug 24, 2026 | 1,035.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.10% | 1,000 |
| Aug 21, 2026 | 1,039.00 | 1,040.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.10% | 700 |
| Aug 20, 2026 | 1,040.00 | 1,040.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0.19% | 2,600 |
| Aug 19, 2026 | 1,045.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.33% | 2,500 |
| Aug 18, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.48% | 100 |
| Aug 17, 2026 | 1,040.00 | 1,045.00 | 1,040.00 | 1,044.00 | 1,044.00 | 0.38% | 2,300 |
| Aug 14, 2026 | 1,035.00 | 1,045.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.48% | 2,100 |
| Aug 13, 2026 | 1,044.00 | 1,044.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.58% | 700 |
| Aug 12, 2026 | 1,043.00 | 1,043.00 | 1,031.00 | 1,041.00 | 1,041.00 | - | 1,100 |
| Aug 10, 2026 | 1,042.00 | 1,042.00 | 1,030.00 | 1,041.00 | 1,041.00 | 0.77% | 800 |
| Aug 7, 2026 | 1,031.00 | 1,033.00 | 1,030.00 | 1,033.00 | 1,033.00 | 0.29% | 1,800 |
| Aug 6, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.19% | 600 |
| Aug 5, 2026 | 1,028.00 | 1,030.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.49% | 1,500 |
| Aug 4, 2026 | 1,030.00 | 1,030.00 | 1,022.00 | 1,023.00 | 1,023.00 | -0.97% | 2,200 |
| Aug 3, 2026 | 1,021.00 | 1,033.00 | 1,021.00 | 1,033.00 | 1,033.00 | -0.58% | 2,300 |
| Jul 31, 2026 | 1,040.00 | 1,040.00 | 1,030.00 | 1,039.00 | 1,039.00 | -0.10% | 1,400 |
| Jul 30, 2026 | 1,040.00 | 1,040.00 | 1,039.00 | 1,040.00 | 1,040.00 | - | 400 |
| Jul 29, 2026 | 1,047.00 | 1,047.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.67% | 1,200 |
| Jul 28, 2026 | 1,049.00 | 1,049.00 | 1,045.00 | 1,047.00 | 1,047.00 | 1.26% | 1,100 |
| Jul 27, 2026 | 1,036.00 | 1,040.00 | 1,028.00 | 1,034.00 | 1,034.00 | -0.10% | 2,600 |
| Jul 24, 2026 | 1,039.00 | 1,039.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.58% | 4,100 |
| Jul 23, 2026 | 1,029.00 | 1,029.00 | 1,023.00 | 1,029.00 | 1,029.00 | 0.10% | 5,400 |
| Jul 22, 2026 | 1,027.00 | 1,028.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.78% | 500 |
| Jul 21, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.10% | 900 |
| Jul 17, 2026 | 1,024.00 | 1,024.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.29% | 800 |
| Jul 16, 2026 | 1,034.00 | 1,034.00 | 1,023.00 | 1,024.00 | 1,024.00 | -0.58% | 1,000 |
| Jul 15, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.49% | 1,000 |
| Jul 14, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.39% | 900 |
| Jul 13, 2026 | 1,030.00 | 1,030.00 | 1,022.00 | 1,029.00 | 1,029.00 | -0.10% | 400 |
| Jul 10, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.19% | 500 |
| Jul 9, 2026 | 1,030.00 | 1,030.00 | 1,021.00 | 1,028.00 | 1,028.00 | -0.19% | 600 |
| Jul 8, 2026 | 1,029.00 | 1,030.00 | 1,021.00 | 1,030.00 | 1,030.00 | 0.10% | 1,900 |
| Jul 7, 2026 | 1,029.00 | 1,029.00 | 1,024.00 | 1,029.00 | 1,029.00 | 0.88% | 700 |
| Jul 6, 2026 | 1,021.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 2,000 |