toridori Inc. (TYO:9337)
Japan · Delayed Price · Currency is JPY 1,438.00
-18.00 (-1.24%)
Sep 8, 2026, 3:30 PM JST
toridori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,475.00 | 1,475.00 | 1,429.00 | 1,456.00 | 1,456.00 | 0.55% | 16,100 |
| Sep 4, 2026 | 1,438.00 | 1,457.00 | 1,433.00 | 1,448.00 | 1,448.00 | 0.70% | 10,900 |
| Sep 3, 2026 | 1,420.00 | 1,438.00 | 1,401.00 | 1,438.00 | 1,438.00 | 1.48% | 29,000 |
| Sep 2, 2026 | 1,439.00 | 1,439.00 | 1,396.00 | 1,417.00 | 1,417.00 | -3.01% | 64,800 |
| Sep 1, 2026 | 1,459.00 | 1,469.00 | 1,438.00 | 1,461.00 | 1,461.00 | -0.95% | 11,600 |
| Aug 31, 2026 | 1,501.00 | 1,501.00 | 1,447.00 | 1,475.00 | 1,475.00 | -1.47% | 34,100 |
| Aug 28, 2026 | 1,519.00 | 1,565.00 | 1,492.00 | 1,497.00 | 1,497.00 | -1.45% | 33,900 |
| Aug 27, 2026 | 1,473.00 | 1,525.00 | 1,466.00 | 1,519.00 | 1,519.00 | 3.19% | 27,100 |
| Aug 26, 2026 | 1,477.00 | 1,508.00 | 1,467.00 | 1,472.00 | 1,472.00 | 0.82% | 13,300 |
| Aug 25, 2026 | 1,475.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,460.00 | -0.41% | 22,900 |
| Aug 24, 2026 | 1,467.00 | 1,480.00 | 1,453.00 | 1,466.00 | 1,466.00 | -0.07% | 8,500 |
| Aug 21, 2026 | 1,452.00 | 1,500.00 | 1,449.00 | 1,467.00 | 1,467.00 | 1.03% | 30,400 |
| Aug 20, 2026 | 1,388.00 | 1,460.00 | 1,388.00 | 1,452.00 | 1,452.00 | 4.61% | 35,800 |
| Aug 19, 2026 | 1,400.00 | 1,402.00 | 1,370.00 | 1,388.00 | 1,388.00 | -1.28% | 26,300 |
| Aug 18, 2026 | 1,416.00 | 1,423.00 | 1,380.00 | 1,406.00 | 1,406.00 | 0.29% | 57,100 |
| Aug 17, 2026 | 1,376.00 | 1,438.00 | 1,376.00 | 1,402.00 | 1,402.00 | 2.79% | 80,500 |
| Aug 14, 2026 | 1,320.00 | 1,364.00 | 1,314.00 | 1,364.00 | 1,364.00 | 2.94% | 100,200 |
| Aug 13, 2026 | 1,380.00 | 1,380.00 | 1,320.00 | 1,325.00 | 1,325.00 | -5.56% | 191,700 |
| Aug 12, 2026 | 1,323.00 | 1,440.00 | 1,320.00 | 1,403.00 | 1,403.00 | -17.37% | 215,600 |
| Aug 10, 2026 | 1,703.00 | 1,750.00 | 1,663.00 | 1,698.00 | 1,698.00 | -0.24% | 34,100 |
| Aug 7, 2026 | 1,780.00 | 1,787.00 | 1,702.00 | 1,702.00 | 1,702.00 | -4.38% | 9,800 |
| Aug 6, 2026 | 1,796.00 | 1,796.00 | 1,764.00 | 1,780.00 | 1,780.00 | - | 13,200 |
| Aug 5, 2026 | 1,780.00 | 1,798.00 | 1,749.00 | 1,780.00 | 1,780.00 | 0.23% | 18,100 |
| Aug 4, 2026 | 1,699.00 | 1,778.00 | 1,688.00 | 1,776.00 | 1,776.00 | 5.40% | 20,600 |
| Aug 3, 2026 | 1,638.00 | 1,685.00 | 1,610.00 | 1,685.00 | 1,685.00 | 2.68% | 15,700 |
| Jul 31, 2026 | 1,649.00 | 1,671.00 | 1,601.00 | 1,641.00 | 1,641.00 | -1.20% | 14,100 |
| Jul 30, 2026 | 1,606.00 | 1,684.00 | 1,595.00 | 1,661.00 | 1,661.00 | 2.91% | 15,600 |
| Jul 29, 2026 | 1,696.00 | 1,696.00 | 1,604.00 | 1,614.00 | 1,614.00 | -3.12% | 33,300 |
| Jul 28, 2026 | 1,547.00 | 1,670.00 | 1,547.00 | 1,666.00 | 1,666.00 | 10.55% | 72,000 |
| Jul 27, 2026 | 1,505.00 | 1,522.00 | 1,495.00 | 1,507.00 | 1,507.00 | -0.13% | 9,300 |
| Jul 24, 2026 | 1,524.00 | 1,524.00 | 1,490.00 | 1,509.00 | 1,509.00 | -1.37% | 9,700 |
| Jul 23, 2026 | 1,511.00 | 1,540.00 | 1,489.00 | 1,530.00 | 1,530.00 | 1.86% | 10,700 |
| Jul 22, 2026 | 1,531.00 | 1,543.00 | 1,494.00 | 1,502.00 | 1,502.00 | -1.57% | 17,600 |
| Jul 21, 2026 | 1,535.00 | 1,535.00 | 1,492.00 | 1,526.00 | 1,526.00 | 0.66% | 21,400 |
| Jul 17, 2026 | 1,563.00 | 1,580.00 | 1,513.00 | 1,516.00 | 1,516.00 | -3.13% | 23,500 |
| Jul 16, 2026 | 1,605.00 | 1,616.00 | 1,559.00 | 1,565.00 | 1,565.00 | -3.63% | 19,000 |
| Jul 15, 2026 | 1,615.00 | 1,646.00 | 1,511.00 | 1,624.00 | 1,624.00 | 0.74% | 70,500 |
| Jul 14, 2026 | 1,595.00 | 1,630.00 | 1,595.00 | 1,612.00 | 1,612.00 | 1.07% | 5,700 |
| Jul 13, 2026 | 1,592.00 | 1,631.00 | 1,590.00 | 1,595.00 | 1,595.00 | 0.19% | 5,000 |
| Jul 10, 2026 | 1,614.00 | 1,639.00 | 1,577.00 | 1,592.00 | 1,592.00 | 1.14% | 8,000 |
| Jul 9, 2026 | 1,615.00 | 1,615.00 | 1,558.00 | 1,574.00 | 1,574.00 | -2.54% | 9,600 |
| Jul 8, 2026 | 1,632.00 | 1,670.00 | 1,589.00 | 1,615.00 | 1,615.00 | -1.04% | 32,000 |
| Jul 7, 2026 | 1,639.00 | 1,670.00 | 1,624.00 | 1,632.00 | 1,632.00 | -0.43% | 3,800 |
| Jul 6, 2026 | 1,650.00 | 1,670.00 | 1,607.00 | 1,639.00 | 1,639.00 | -0.67% | 9,300 |
| Jul 3, 2026 | 1,661.00 | 1,695.00 | 1,619.00 | 1,650.00 | 1,650.00 | - | 16,200 |
| Jul 2, 2026 | 1,539.00 | 1,700.00 | 1,528.00 | 1,650.00 | 1,650.00 | 9.27% | 36,700 |
| Jul 1, 2026 | 1,497.00 | 1,530.00 | 1,497.00 | 1,510.00 | 1,510.00 | 0.87% | 7,000 |
| Jun 30, 2026 | 1,502.00 | 1,523.00 | 1,491.00 | 1,497.00 | 1,497.00 | 0.13% | 11,000 |
| Jun 29, 2026 | 1,479.00 | 1,526.00 | 1,479.00 | 1,495.00 | 1,495.00 | 1.29% | 13,100 |
| Jun 26, 2026 | 1,490.00 | 1,495.00 | 1,459.00 | 1,476.00 | 1,476.00 | -0.94% | 17,800 |