toridori Inc. (TYO:9337)
Japan · Delayed Price · Currency is JPY 1,448.00
+8.00 (0.56%)
Oct 19, 2026, 3:12 PM JST
toridori Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,436.00 | 1,461.00 | 1,436.00 | 1,448.00 | 1,448.00 | 0.56% | 23,300 |
| Oct 16, 2026 | 1,445.00 | 1,483.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.83% | 21,200 |
| Oct 15, 2026 | 1,473.00 | 1,473.00 | 1,439.00 | 1,452.00 | 1,452.00 | -1.56% | 9,700 |
| Oct 14, 2026 | 1,476.00 | 1,490.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.07% | 6,500 |
| Oct 13, 2026 | 1,478.00 | 1,497.00 | 1,459.00 | 1,474.00 | 1,474.00 | 0.07% | 11,300 |
| Oct 9, 2026 | 1,472.00 | 1,499.00 | 1,464.00 | 1,473.00 | 1,473.00 | 0.07% | 11,400 |
| Oct 8, 2026 | 1,460.00 | 1,474.00 | 1,460.00 | 1,472.00 | 1,472.00 | -0.88% | 1,800 |
| Oct 7, 2026 | 1,459.00 | 1,485.00 | 1,439.00 | 1,485.00 | 1,485.00 | 2.41% | 25,700 |
| Oct 6, 2026 | 1,451.00 | 1,478.00 | 1,438.00 | 1,450.00 | 1,450.00 | -0.07% | 10,500 |
| Oct 5, 2026 | 1,456.00 | 1,460.00 | 1,450.00 | 1,451.00 | 1,451.00 | 0.21% | 6,600 |
| Oct 2, 2026 | 1,440.00 | 1,463.00 | 1,440.00 | 1,448.00 | 1,448.00 | 0.56% | 9,700 |
| Oct 1, 2026 | 1,421.00 | 1,444.00 | 1,402.00 | 1,440.00 | 1,440.00 | 0.49% | 25,100 |
| Sep 30, 2026 | 1,437.00 | 1,438.00 | 1,421.00 | 1,433.00 | 1,433.00 | -0.49% | 10,600 |
| Sep 29, 2026 | 1,453.00 | 1,460.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.89% | 11,000 |
| Sep 28, 2026 | 1,448.00 | 1,461.00 | 1,448.00 | 1,453.00 | 1,453.00 | 0.35% | 9,000 |
| Sep 25, 2026 | 1,437.00 | 1,466.00 | 1,437.00 | 1,448.00 | 1,448.00 | 0.63% | 10,200 |
| Sep 24, 2026 | 1,440.00 | 1,465.00 | 1,423.00 | 1,439.00 | 1,439.00 | -0.55% | 78,200 |
| Sep 18, 2026 | 1,426.00 | 1,461.00 | 1,426.00 | 1,447.00 | 1,447.00 | 1.19% | 12,300 |
| Sep 17, 2026 | 1,449.00 | 1,472.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.42% | 16,800 |
| Sep 16, 2026 | 1,440.00 | 1,446.00 | 1,425.00 | 1,436.00 | 1,436.00 | -0.21% | 2,400 |
| Sep 15, 2026 | 1,439.00 | 1,469.00 | 1,439.00 | 1,439.00 | 1,439.00 | 0.49% | 10,900 |
| Sep 14, 2026 | 1,405.00 | 1,438.00 | 1,403.00 | 1,432.00 | 1,432.00 | 1.06% | 7,500 |
| Sep 11, 2026 | 1,418.00 | 1,420.00 | 1,417.00 | 1,417.00 | 1,417.00 | -1.53% | 2,800 |
| Sep 10, 2026 | 1,428.00 | 1,446.00 | 1,428.00 | 1,439.00 | 1,439.00 | -0.62% | 4,300 |
| Sep 9, 2026 | 1,453.00 | 1,453.00 | 1,419.00 | 1,448.00 | 1,448.00 | 0.70% | 11,900 |
| Sep 8, 2026 | 1,456.00 | 1,457.00 | 1,430.00 | 1,438.00 | 1,438.00 | -1.24% | 14,600 |
| 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 |