Tokyo Soir Co., Ltd. (TYO:8040)
Japan · Delayed Price · Currency is JPY 1,036.00
-8.00 (-0.77%)
May 28, 2026, 3:30 PM JST
Tokyo Soir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,047.00 | 1,047.00 | 1,036.00 | 1,044.00 | 1,044.00 | 0.38% | 800 |
| May 26, 2026 | 1,050.00 | 1,050.00 | 1,036.00 | 1,040.00 | 1,040.00 | -0.29% | 1,300 |
| May 25, 2026 | 1,059.00 | 1,059.00 | 1,035.00 | 1,043.00 | 1,043.00 | 0.68% | 3,100 |
| May 22, 2026 | 1,037.00 | 1,038.00 | 1,034.00 | 1,036.00 | 1,036.00 | 0.19% | 800 |
| May 21, 2026 | 1,032.00 | 1,039.00 | 1,032.00 | 1,034.00 | 1,034.00 | 0.29% | 1,400 |
| May 20, 2026 | 1,049.00 | 1,049.00 | 1,030.00 | 1,031.00 | 1,031.00 | -1.06% | 4,200 |
| May 19, 2026 | 1,052.00 | 1,052.00 | 1,040.00 | 1,042.00 | 1,042.00 | 0.39% | 700 |
| May 18, 2026 | 1,060.00 | 1,060.00 | 1,036.00 | 1,038.00 | 1,038.00 | -0.76% | 1,500 |
| May 15, 2026 | 1,065.00 | 1,068.00 | 1,016.00 | 1,046.00 | 1,046.00 | -1.60% | 8,400 |
| May 14, 2026 | 1,069.00 | 1,069.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.09% | 300 |
| May 13, 2026 | 1,063.00 | 1,063.00 | 1,062.00 | 1,062.00 | 1,062.00 | -0.09% | 600 |
| May 12, 2026 | 1,075.00 | 1,075.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.65% | 800 |
| May 11, 2026 | 1,073.00 | 1,073.00 | 1,063.00 | 1,070.00 | 1,070.00 | -0.28% | 1,600 |
| May 8, 2026 | 1,073.00 | 1,073.00 | 1,063.00 | 1,073.00 | 1,073.00 | 0.28% | 800 |
| May 7, 2026 | 1,063.00 | 1,074.00 | 1,063.00 | 1,070.00 | 1,070.00 | 0.66% | 1,700 |
| May 1, 2026 | 1,078.00 | 1,078.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.65% | 400 |
| Apr 30, 2026 | 1,063.00 | 1,088.00 | 1,062.00 | 1,070.00 | 1,070.00 | 0.38% | 2,600 |
| Apr 28, 2026 | 1,070.00 | 1,071.00 | 1,061.00 | 1,066.00 | 1,066.00 | -0.37% | 2,600 |
| Apr 27, 2026 | 1,070.00 | 1,070.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.83% | 2,600 |
| Apr 24, 2026 | 1,083.00 | 1,083.00 | 1,073.00 | 1,079.00 | 1,079.00 | 0.19% | 3,600 |
| Apr 23, 2026 | 1,071.00 | 1,077.00 | 1,062.00 | 1,077.00 | 1,077.00 | 1.13% | 700 |
| Apr 22, 2026 | 1,071.00 | 1,071.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.28% | 500 |
| Apr 21, 2026 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.19% | 200 |
| Apr 20, 2026 | 1,074.00 | 1,074.00 | 1,062.00 | 1,066.00 | 1,066.00 | -0.74% | 1,500 |
| Apr 17, 2026 | 1,074.00 | 1,075.00 | 1,070.00 | 1,074.00 | 1,074.00 | -0.37% | 1,300 |
| Apr 16, 2026 | 1,077.00 | 1,078.00 | 1,070.00 | 1,078.00 | 1,078.00 | 0.65% | 800 |
| Apr 15, 2026 | 1,072.00 | 1,072.00 | 1,070.00 | 1,071.00 | 1,071.00 | - | 800 |
| Apr 14, 2026 | 1,078.00 | 1,078.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.65% | 2,100 |
| Apr 13, 2026 | 1,081.00 | 1,081.00 | 1,062.00 | 1,078.00 | 1,078.00 | 0.56% | 3,700 |
| Apr 10, 2026 | 1,086.00 | 1,086.00 | 1,072.00 | 1,072.00 | 1,072.00 | -1.56% | 900 |
| Apr 9, 2026 | 1,084.00 | 1,089.00 | 1,075.00 | 1,089.00 | 1,089.00 | 1.21% | 3,800 |
| Apr 8, 2026 | 1,082.00 | 1,082.00 | 1,071.00 | 1,076.00 | 1,076.00 | -0.46% | 2,600 |
| Apr 7, 2026 | 1,079.00 | 1,082.00 | 1,072.00 | 1,081.00 | 1,081.00 | 0.19% | 3,800 |
| Apr 6, 2026 | 1,089.00 | 1,089.00 | 1,072.00 | 1,079.00 | 1,079.00 | -0.09% | 900 |
| Apr 3, 2026 | 1,095.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1.41% | 7,500 |
| Apr 2, 2026 | 1,073.00 | 1,073.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.09% | 1,700 |
| Apr 1, 2026 | 1,057.00 | 1,070.00 | 1,057.00 | 1,064.00 | 1,064.00 | 0.85% | 1,800 |
| Mar 31, 2026 | 1,081.00 | 1,081.00 | 1,053.00 | 1,055.00 | 1,055.00 | 0.09% | 1,400 |
| Mar 30, 2026 | 1,053.00 | 1,054.00 | 1,051.00 | 1,054.00 | 1,054.00 | -0.47% | 1,500 |
| Mar 27, 2026 | 1,057.00 | 1,059.00 | 1,051.00 | 1,059.00 | 1,059.00 | -1.40% | 3,200 |
| 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 |