Tokyo Soir Co., Ltd. (TYO:8040)
Japan · Delayed Price · Currency is JPY 1,059.00
+24.00 (2.32%)
Aug 25, 2026, 3:30 PM JST
Tokyo Soir Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 500 |
| Jul 2, 2026 | 1,016.00 | 1,021.00 | 1,016.00 | 1,020.00 | 1,020.00 | -0.39% | 1,400 |
| Jul 1, 2026 | 1,021.00 | 1,024.00 | 1,020.00 | 1,024.00 | 1,024.00 | 0.29% | 1,000 |
| Jun 30, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.49% | 700 |
| Jun 29, 2026 | 1,038.00 | 1,038.00 | 1,013.00 | 1,026.00 | 1,026.00 | -1.63% | 4,900 |
| Jun 26, 2026 | 1,030.00 | 1,076.00 | 1,028.00 | 1,043.00 | 1,043.00 | 1.56% | 5,300 |
| Jun 25, 2026 | 1,028.00 | 1,029.00 | 1,021.00 | 1,027.00 | 1,027.00 | 1.38% | 2,200 |
| Jun 24, 2026 | 1,020.00 | 1,026.00 | 1,013.00 | 1,013.00 | 1,013.00 | -1.07% | 1,300 |
| Jun 23, 2026 | 1,022.00 | 1,024.00 | 1,013.00 | 1,024.00 | 1,024.00 | 0.39% | 3,100 |
| Jun 22, 2026 | 1,018.00 | 1,020.00 | 1,018.00 | 1,020.00 | 1,020.00 | 0.29% | 1,400 |
| Jun 19, 2026 | 1,017.00 | 1,020.00 | 1,011.00 | 1,017.00 | 1,017.00 | 0.59% | 2,600 |
| Jun 18, 2026 | 1,010.00 | 1,020.00 | 1,006.00 | 1,011.00 | 1,011.00 | 0.10% | 4,500 |
| Jun 17, 2026 | 1,020.00 | 1,021.00 | 1,009.00 | 1,010.00 | 1,010.00 | -1.08% | 3,400 |
| Jun 16, 2026 | 1,014.00 | 1,021.00 | 1,012.00 | 1,021.00 | 1,021.00 | - | 1,900 |
| Jun 15, 2026 | 1,017.00 | 1,021.00 | 1,011.00 | 1,021.00 | 1,021.00 | 0.29% | 4,800 |