toridori Inc. (TYO:9337)
Japan · Delayed Price · Currency is JPY 1,688.00
+61.00 (3.75%)
Mar 6, 2026, 3:30 PM JST
toridori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,612.00 | 1,708.00 | 1,605.00 | 1,688.00 | 1,688.00 | 3.75% | 45,400 |
| Mar 5, 2026 | 1,604.00 | 1,664.00 | 1,596.00 | 1,627.00 | 1,627.00 | 5.17% | 65,200 |
| Mar 4, 2026 | 1,514.00 | 1,575.00 | 1,508.00 | 1,547.00 | 1,547.00 | 0.45% | 65,000 |
| Mar 3, 2026 | 1,620.00 | 1,620.00 | 1,537.00 | 1,540.00 | 1,540.00 | -6.95% | 145,000 |
| Mar 2, 2026 | 1,730.00 | 1,730.00 | 1,628.00 | 1,655.00 | 1,655.00 | -6.50% | 105,100 |
| Feb 27, 2026 | 1,806.00 | 1,842.00 | 1,770.00 | 1,770.00 | 1,770.00 | -2.91% | 76,000 |
| Feb 26, 2026 | 1,805.00 | 1,837.00 | 1,780.00 | 1,823.00 | 1,823.00 | 0.94% | 38,500 |
| Feb 25, 2026 | 1,831.00 | 1,855.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.11% | 31,400 |
| Feb 24, 2026 | 1,850.00 | 1,859.00 | 1,804.00 | 1,804.00 | 1,804.00 | -3.74% | 93,100 |
| Feb 20, 2026 | 1,930.00 | 1,953.00 | 1,870.00 | 1,874.00 | 1,874.00 | -3.15% | 109,600 |
| Feb 19, 2026 | 1,979.00 | 1,984.00 | 1,935.00 | 1,935.00 | 1,935.00 | -1.43% | 44,900 |
| Feb 18, 2026 | 1,960.00 | 1,975.00 | 1,926.00 | 1,963.00 | 1,963.00 | -1.65% | 95,500 |
| Feb 17, 2026 | 2,006.00 | 2,022.00 | 1,940.00 | 1,996.00 | 1,996.00 | -1.29% | 131,300 |
| Feb 16, 2026 | 2,000.00 | 2,070.00 | 1,930.00 | 2,022.00 | 2,022.00 | -13.96% | 248,800 |
| Feb 13, 2026 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | -22.95% | 6,200 |
| Feb 12, 2026 | 3,230.00 | 3,320.00 | 3,010.00 | 3,050.00 | 3,050.00 | -5.57% | 80,800 |
| Feb 10, 2026 | 3,200.00 | 3,260.00 | 3,200.00 | 3,230.00 | 3,230.00 | 2.05% | 13,200 |
| Feb 9, 2026 | 3,200.00 | 3,205.00 | 3,100.00 | 3,165.00 | 3,165.00 | 1.12% | 17,000 |
| Feb 6, 2026 | 3,115.00 | 3,175.00 | 3,050.00 | 3,130.00 | 3,130.00 | -0.63% | 12,900 |
| Feb 5, 2026 | 3,110.00 | 3,175.00 | 3,035.00 | 3,150.00 | 3,150.00 | 0.48% | 21,400 |
| Feb 4, 2026 | 3,280.00 | 3,310.00 | 3,130.00 | 3,135.00 | 3,135.00 | -5.57% | 33,000 |
| Feb 3, 2026 | 3,430.00 | 3,430.00 | 3,310.00 | 3,320.00 | 3,320.00 | -1.19% | 14,600 |
| Feb 2, 2026 | 3,460.00 | 3,590.00 | 3,285.00 | 3,360.00 | 3,360.00 | -2.75% | 49,400 |
| Jan 30, 2026 | 3,470.00 | 3,550.00 | 3,430.00 | 3,455.00 | 3,455.00 | -0.43% | 10,300 |
| Jan 29, 2026 | 3,310.00 | 3,515.00 | 3,205.00 | 3,470.00 | 3,470.00 | 2.97% | 44,500 |
| Jan 28, 2026 | 3,360.00 | 3,430.00 | 3,345.00 | 3,370.00 | 3,370.00 | -0.44% | 17,800 |
| Jan 27, 2026 | 3,495.00 | 3,495.00 | 3,350.00 | 3,385.00 | 3,385.00 | -3.70% | 27,800 |
| Jan 26, 2026 | 3,545.00 | 3,585.00 | 3,505.00 | 3,515.00 | 3,515.00 | -0.85% | 49,800 |
| Jan 23, 2026 | 3,495.00 | 3,545.00 | 3,440.00 | 3,545.00 | 3,545.00 | 2.75% | 15,800 |
| Jan 22, 2026 | 3,455.00 | 3,495.00 | 3,350.00 | 3,450.00 | 3,450.00 | -0.14% | 31,700 |
| Jan 21, 2026 | 3,395.00 | 3,525.00 | 3,390.00 | 3,455.00 | 3,455.00 | 0.14% | 20,500 |
| Jan 20, 2026 | 3,495.00 | 3,525.00 | 3,410.00 | 3,450.00 | 3,450.00 | -0.72% | 21,200 |
| Jan 19, 2026 | 3,435.00 | 3,515.00 | 3,415.00 | 3,475.00 | 3,475.00 | 0.87% | 16,800 |
| Jan 16, 2026 | 3,450.00 | 3,465.00 | 3,390.00 | 3,445.00 | 3,445.00 | 0.15% | 24,500 |
| Jan 15, 2026 | 3,040.00 | 3,480.00 | 3,040.00 | 3,440.00 | 3,440.00 | 13.16% | 63,200 |
| Jan 14, 2026 | 2,992.00 | 3,060.00 | 2,945.00 | 3,040.00 | 3,040.00 | 1.00% | 32,300 |
| Jan 13, 2026 | 3,180.00 | 3,180.00 | 2,946.00 | 3,010.00 | 3,010.00 | -3.22% | 42,300 |
| Jan 9, 2026 | 3,190.00 | 3,225.00 | 3,030.00 | 3,110.00 | 3,110.00 | -2.51% | 26,400 |
| Jan 8, 2026 | 3,220.00 | 3,270.00 | 3,180.00 | 3,190.00 | 3,190.00 | -0.93% | 8,400 |
| Jan 7, 2026 | 3,350.00 | 3,350.00 | 3,170.00 | 3,220.00 | 3,220.00 | -2.13% | 18,000 |
| Jan 6, 2026 | 3,225.00 | 3,475.00 | 3,170.00 | 3,290.00 | 3,290.00 | 4.28% | 60,700 |
| Jan 5, 2026 | 3,150.00 | 3,295.00 | 3,110.00 | 3,155.00 | 3,155.00 | 1.94% | 21,000 |
| Dec 30, 2025 | 3,040.00 | 3,140.00 | 3,040.00 | 3,095.00 | 3,095.00 | 1.48% | 10,400 |
| Dec 29, 2025 | 3,215.00 | 3,250.00 | 3,035.00 | 3,050.00 | 3,050.00 | -3.94% | 23,100 |
| Dec 26, 2025 | 3,185.00 | 3,245.00 | 3,160.00 | 3,175.00 | 3,175.00 | -0.47% | 10,300 |
| Dec 25, 2025 | 3,260.00 | 3,315.00 | 3,160.00 | 3,190.00 | 3,190.00 | -2.74% | 13,500 |
| Dec 24, 2025 | 3,340.00 | 3,340.00 | 3,250.00 | 3,280.00 | 3,280.00 | 0.15% | 7,600 |
| Dec 23, 2025 | 3,275.00 | 3,320.00 | 3,240.00 | 3,275.00 | 3,275.00 | -0.61% | 15,700 |
| Dec 22, 2025 | 3,180.00 | 3,320.00 | 3,180.00 | 3,295.00 | 3,295.00 | 4.11% | 22,200 |
| Dec 19, 2025 | 3,085.00 | 3,165.00 | 3,060.00 | 3,165.00 | 3,165.00 | 3.26% | 25,800 |