toridori Inc. (TYO:9337)
Japan · Delayed Price · Currency is JPY 1,669.00
+32.00 (1.95%)
Jun 18, 2026, 3:30 PM JST
toridori Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,637.00 | 1,669.00 | 1,637.00 | 1,669.00 | 1,669.00 | 1.95% | 3,000 |
| Jun 17, 2026 | 1,616.00 | 1,680.00 | 1,616.00 | 1,637.00 | 1,637.00 | 1.30% | 4,900 |
| Jun 16, 2026 | 1,626.00 | 1,642.00 | 1,616.00 | 1,616.00 | 1,616.00 | -1.04% | 8,100 |
| Jun 15, 2026 | 1,628.00 | 1,673.00 | 1,622.00 | 1,633.00 | 1,633.00 | 2.83% | 9,800 |
| Jun 12, 2026 | 1,627.00 | 1,641.00 | 1,578.00 | 1,588.00 | 1,588.00 | -2.40% | 30,100 |
| Jun 11, 2026 | 1,650.00 | 1,651.00 | 1,614.00 | 1,627.00 | 1,627.00 | 0.37% | 2,700 |
| Jun 10, 2026 | 1,635.00 | 1,665.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.86% | 8,900 |
| Jun 9, 2026 | 1,643.00 | 1,668.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.49% | 6,300 |
| Jun 8, 2026 | 1,675.00 | 1,708.00 | 1,635.00 | 1,643.00 | 1,643.00 | -4.20% | 11,300 |
| Jun 5, 2026 | 1,618.00 | 1,728.00 | 1,618.00 | 1,715.00 | 1,715.00 | 4.89% | 17,000 |
| Jun 4, 2026 | 1,657.00 | 1,663.00 | 1,620.00 | 1,635.00 | 1,635.00 | -2.33% | 13,000 |
| Jun 3, 2026 | 1,634.00 | 1,683.00 | 1,582.00 | 1,674.00 | 1,674.00 | 1.89% | 30,200 |
| Jun 2, 2026 | 1,679.00 | 1,680.00 | 1,564.00 | 1,643.00 | 1,643.00 | -0.12% | 88,900 |
| Jun 1, 2026 | 1,608.00 | 1,658.00 | 1,588.00 | 1,645.00 | 1,645.00 | 3.72% | 28,600 |
| May 29, 2026 | 1,612.00 | 1,645.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.89% | 27,900 |
| May 28, 2026 | 1,602.00 | 1,619.00 | 1,569.00 | 1,572.00 | 1,572.00 | -1.81% | 31,300 |
| 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 |