toridori Inc. (TYO:9337)
Japan · Delayed Price · Currency is JPY 1,572.00
-29.00 (-1.81%)
May 28, 2026, 3:30 PM JST
toridori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,602.00 | 1,619.00 | 1,569.00 | 1,583.00 | - | -1.12% | 26,000 |
| May 27, 2026 | 1,601.00 | 1,624.00 | 1,585.00 | 1,601.00 | 1,601.00 | 0.06% | 22,900 |
| May 26, 2026 | 1,631.00 | 1,637.00 | 1,577.00 | 1,600.00 | 1,600.00 | -3.15% | 38,400 |
| May 25, 2026 | 1,730.00 | 1,730.00 | 1,620.00 | 1,652.00 | 1,652.00 | -3.67% | 29,000 |
| May 22, 2026 | 1,745.00 | 1,745.00 | 1,672.00 | 1,715.00 | 1,715.00 | -1.21% | 26,700 |
| May 21, 2026 | 1,815.00 | 1,818.00 | 1,736.00 | 1,736.00 | 1,736.00 | -4.30% | 25,600 |
| May 20, 2026 | 1,973.00 | 1,973.00 | 1,814.00 | 1,814.00 | 1,814.00 | -7.12% | 54,700 |
| May 19, 2026 | 1,956.00 | 2,045.00 | 1,905.00 | 1,953.00 | 1,953.00 | 0.93% | 51,300 |
| May 18, 2026 | 1,816.00 | 1,980.00 | 1,759.00 | 1,935.00 | 1,935.00 | 11.85% | 84,600 |
| May 15, 2026 | 1,650.00 | 1,793.00 | 1,618.00 | 1,730.00 | 1,730.00 | 15.87% | 136,500 |
| May 14, 2026 | 1,626.00 | 1,626.00 | 1,480.00 | 1,493.00 | 1,493.00 | -7.67% | 87,400 |
| May 13, 2026 | 1,581.00 | 1,617.00 | 1,567.00 | 1,617.00 | 1,617.00 | 1.38% | 13,200 |
| May 12, 2026 | 1,641.00 | 1,641.00 | 1,592.00 | 1,595.00 | 1,595.00 | -3.51% | 24,900 |
| May 11, 2026 | 1,620.00 | 1,662.00 | 1,589.00 | 1,653.00 | 1,653.00 | 2.54% | 17,200 |
| May 8, 2026 | 1,567.00 | 1,635.00 | 1,567.00 | 1,612.00 | 1,612.00 | 0.31% | 31,400 |
| May 7, 2026 | 1,670.00 | 1,670.00 | 1,590.00 | 1,607.00 | 1,607.00 | 0.12% | 19,500 |
| May 1, 2026 | 1,605.00 | 1,652.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.68% | 21,400 |
| Apr 30, 2026 | 1,632.00 | 1,635.00 | 1,601.00 | 1,616.00 | 1,616.00 | -1.34% | 23,900 |
| Apr 28, 2026 | 1,653.00 | 1,660.00 | 1,630.00 | 1,638.00 | 1,638.00 | -0.91% | 15,800 |
| Apr 27, 2026 | 1,703.00 | 1,710.00 | 1,653.00 | 1,653.00 | 1,653.00 | -2.94% | 17,700 |
| Apr 24, 2026 | 1,783.00 | 1,783.00 | 1,700.00 | 1,703.00 | 1,703.00 | -4.91% | 18,000 |
| Apr 23, 2026 | 1,854.00 | 1,854.00 | 1,774.00 | 1,791.00 | 1,791.00 | -3.40% | 27,900 |
| Apr 22, 2026 | 1,866.00 | 1,885.00 | 1,854.00 | 1,854.00 | 1,854.00 | -1.38% | 13,700 |
| Apr 21, 2026 | 1,889.00 | 1,919.00 | 1,866.00 | 1,880.00 | 1,880.00 | -0.05% | 18,800 |
| Apr 20, 2026 | 1,919.00 | 1,920.00 | 1,881.00 | 1,881.00 | 1,881.00 | -0.84% | 11,100 |
| Apr 17, 2026 | 1,877.00 | 1,910.00 | 1,867.00 | 1,897.00 | 1,897.00 | 1.44% | 14,700 |
| Apr 16, 2026 | 1,953.00 | 1,996.00 | 1,867.00 | 1,870.00 | 1,870.00 | -4.35% | 22,700 |
| Apr 15, 2026 | 1,923.00 | 2,022.00 | 1,923.00 | 1,955.00 | 1,955.00 | 1.72% | 35,100 |
| Apr 14, 2026 | 1,860.00 | 1,923.00 | 1,845.00 | 1,922.00 | 1,922.00 | 3.33% | 40,800 |
| Apr 13, 2026 | 1,831.00 | 1,877.00 | 1,827.00 | 1,860.00 | 1,860.00 | 1.58% | 15,300 |
| Apr 10, 2026 | 1,815.00 | 1,857.00 | 1,790.00 | 1,831.00 | 1,831.00 | 0.99% | 27,300 |
| Apr 9, 2026 | 1,859.00 | 1,875.00 | 1,813.00 | 1,813.00 | 1,813.00 | -3.72% | 29,500 |
| Apr 8, 2026 | 1,800.00 | 1,904.00 | 1,800.00 | 1,883.00 | 1,883.00 | 5.43% | 47,700 |
| Apr 7, 2026 | 1,750.00 | 1,790.00 | 1,725.00 | 1,786.00 | 1,786.00 | 2.23% | 36,600 |
| Apr 6, 2026 | 1,638.00 | 1,747.00 | 1,638.00 | 1,747.00 | 1,747.00 | 7.64% | 39,100 |
| Apr 3, 2026 | 1,647.00 | 1,673.00 | 1,620.00 | 1,623.00 | 1,623.00 | -0.92% | 15,600 |
| Apr 2, 2026 | 1,628.00 | 1,670.00 | 1,624.00 | 1,638.00 | 1,638.00 | 1.74% | 43,800 |
| Apr 1, 2026 | 1,604.00 | 1,628.00 | 1,588.00 | 1,610.00 | 1,610.00 | 4.89% | 17,800 |
| Mar 31, 2026 | 1,524.00 | 1,571.00 | 1,524.00 | 1,535.00 | 1,535.00 | 0.33% | 13,800 |
| Mar 30, 2026 | 1,535.00 | 1,555.00 | 1,506.00 | 1,530.00 | 1,530.00 | -4.38% | 33,600 |
| Mar 27, 2026 | 1,552.00 | 1,621.00 | 1,552.00 | 1,600.00 | 1,600.00 | 1.46% | 12,100 |
| Mar 26, 2026 | 1,654.00 | 1,655.00 | 1,552.00 | 1,577.00 | 1,577.00 | -4.48% | 20,200 |
| Mar 25, 2026 | 1,646.00 | 1,656.00 | 1,613.00 | 1,651.00 | 1,651.00 | 2.80% | 190,500 |
| Mar 24, 2026 | 1,561.00 | 1,606.00 | 1,555.00 | 1,606.00 | 1,606.00 | 5.59% | 14,100 |
| Mar 23, 2026 | 1,580.00 | 1,580.00 | 1,520.00 | 1,521.00 | 1,521.00 | -4.58% | 38,800 |
| Mar 19, 2026 | 1,651.00 | 1,654.00 | 1,594.00 | 1,594.00 | 1,594.00 | -5.12% | 23,000 |
| Mar 18, 2026 | 1,661.00 | 1,684.00 | 1,635.00 | 1,680.00 | 1,680.00 | 1.20% | 17,700 |
| Mar 17, 2026 | 1,660.00 | 1,666.00 | 1,640.00 | 1,660.00 | 1,660.00 | - | 23,500 |
| Mar 16, 2026 | 1,661.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.18% | 14,700 |
| Mar 13, 2026 | 1,631.00 | 1,680.00 | 1,628.00 | 1,663.00 | 1,663.00 | 0.06% | 16,300 |