Tokyo Soir Co., Ltd. (TYO:8040)
Japan
· Delayed Price · Currency is JPY 1,073.00
+11.00 (1.04%)
Mar 10, 2026, 11:00 AM JST
Tokyo Soir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,064.00 | 1,064.00 | 1,051.00 | 1,062.00 | 1,062.00 | -0.84% | 5,500 |
| Mar 6, 2026 | 1,063.00 | 1,072.00 | 1,060.00 | 1,071.00 | 1,071.00 | 0.75% | 1,800 |
| Mar 5, 2026 | 1,060.00 | 1,074.00 | 1,060.00 | 1,063.00 | 1,063.00 | 0.38% | 2,400 |
| Mar 4, 2026 | 1,074.00 | 1,074.00 | 1,059.00 | 1,059.00 | 1,059.00 | -1.12% | 7,900 |
| Mar 3, 2026 | 1,081.00 | 1,084.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.93% | 12,700 |
| Mar 2, 2026 | 1,081.00 | 1,088.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.19% | 6,700 |
| Feb 27, 2026 | 1,076.00 | 1,086.00 | 1,076.00 | 1,079.00 | 1,079.00 | 0.28% | 3,000 |
| Feb 26, 2026 | 1,089.00 | 1,089.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.92% | 2,500 |
| Feb 25, 2026 | 1,088.00 | 1,088.00 | 1,077.00 | 1,086.00 | 1,086.00 | 1.21% | 3,900 |
| Feb 24, 2026 | 1,082.00 | 1,082.00 | 1,072.00 | 1,073.00 | 1,073.00 | -0.74% | 3,000 |
| Feb 20, 2026 | 1,080.00 | 1,084.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.19% | 6,300 |
| Feb 19, 2026 | 1,084.00 | 1,084.00 | 1,073.00 | 1,079.00 | 1,079.00 | 0.28% | 3,200 |
| Feb 18, 2026 | 1,075.00 | 1,081.00 | 1,074.00 | 1,076.00 | 1,076.00 | - | 2,800 |
| Feb 17, 2026 | 1,098.00 | 1,098.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.19% | 6,100 |
| Feb 16, 2026 | 1,075.00 | 1,086.00 | 1,065.00 | 1,078.00 | 1,078.00 | -0.92% | 12,300 |
| Feb 13, 2026 | 1,070.00 | 1,107.00 | 1,066.00 | 1,088.00 | 1,088.00 | 2.26% | 18,900 |
| Feb 12, 2026 | 1,064.00 | 1,070.00 | 1,060.00 | 1,064.00 | 1,064.00 | 0.38% | 2,300 |
| Feb 10, 2026 | 1,066.00 | 1,071.00 | 1,058.00 | 1,060.00 | 1,060.00 | -0.56% | 3,500 |
| Feb 9, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,066.00 | 1,066.00 | 0.09% | 3,800 |
| Feb 6, 2026 | 1,065.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,065.00 | - | 5,800 |
| Feb 5, 2026 | 1,070.00 | 1,070.00 | 1,062.00 | 1,065.00 | 1,065.00 | 0.28% | 900 |
| Feb 4, 2026 | 1,060.00 | 1,070.00 | 1,059.00 | 1,062.00 | 1,062.00 | 0.28% | 3,100 |
| Feb 3, 2026 | 1,065.00 | 1,070.00 | 1,058.00 | 1,059.00 | 1,059.00 | -0.56% | 2,600 |
| Feb 2, 2026 | 1,080.00 | 1,082.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.57% | 17,100 |
| Jan 30, 2026 | 1,091.00 | 1,091.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.37% | 700 |
| Jan 29, 2026 | 1,084.00 | 1,086.00 | 1,083.00 | 1,086.00 | 1,086.00 | 0.37% | 600 |
| Jan 28, 2026 | 1,094.00 | 1,094.00 | 1,082.00 | 1,082.00 | 1,082.00 | -1.10% | 2,200 |
| Jan 27, 2026 | 1,090.00 | 1,094.00 | 1,084.00 | 1,094.00 | 1,094.00 | 0.37% | 3,600 |
| Jan 26, 2026 | 1,109.00 | 1,109.00 | 1,086.00 | 1,090.00 | 1,090.00 | -1.71% | 4,000 |
| Jan 23, 2026 | 1,103.00 | 1,109.00 | 1,090.00 | 1,109.00 | 1,109.00 | 1.74% | 9,000 |
| Jan 22, 2026 | 1,081.00 | 1,090.00 | 1,081.00 | 1,090.00 | 1,090.00 | 0.83% | 6,900 |
| Jan 21, 2026 | 1,082.00 | 1,085.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.37% | 3,300 |
| Jan 20, 2026 | 1,089.00 | 1,100.00 | 1,081.00 | 1,085.00 | 1,085.00 | 0.09% | 7,100 |
| Jan 19, 2026 | 1,089.00 | 1,089.00 | 1,078.00 | 1,084.00 | 1,084.00 | 0.93% | 9,600 |
| Jan 16, 2026 | 1,072.00 | 1,080.00 | 1,070.00 | 1,074.00 | 1,074.00 | 0.75% | 6,200 |
| Jan 15, 2026 | 1,072.00 | 1,073.00 | 1,064.00 | 1,066.00 | 1,066.00 | -0.56% | 5,800 |
| Jan 14, 2026 | 1,073.00 | 1,073.00 | 1,063.00 | 1,072.00 | 1,072.00 | 0.85% | 3,000 |
| Jan 13, 2026 | 1,078.00 | 1,078.00 | 1,062.00 | 1,063.00 | 1,063.00 | 0.19% | 6,800 |
| Jan 9, 2026 | 1,060.00 | 1,075.00 | 1,060.00 | 1,061.00 | 1,061.00 | - | 4,200 |
| Jan 8, 2026 | 1,066.00 | 1,067.00 | 1,058.00 | 1,061.00 | 1,061.00 | 0.19% | 3,900 |
| Jan 7, 2026 | 1,065.00 | 1,065.00 | 1,050.00 | 1,059.00 | 1,059.00 | 1.44% | 5,900 |
| Jan 6, 2026 | 1,030.00 | 1,056.00 | 1,030.00 | 1,044.00 | 1,044.00 | 1.95% | 25,500 |
| Jan 5, 2026 | 1,049.00 | 1,049.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.10% | 19,000 |
| Dec 30, 2025 | 1,043.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.87% | 17,000 |
| Dec 29, 2025 | 1,013.00 | 1,054.00 | 1,013.00 | 1,034.00 | 1,034.00 | -7.51% | 38,500 |
| Dec 26, 2025 | 1,135.00 | 1,149.00 | 1,115.00 | 1,118.00 | 1,073.00 | -2.78% | 27,200 |
| Dec 25, 2025 | 1,129.00 | 1,156.00 | 1,129.00 | 1,150.00 | 1,103.71 | 2.50% | 19,000 |
| Dec 24, 2025 | 1,121.00 | 1,124.00 | 1,111.00 | 1,122.00 | 1,076.84 | 0.99% | 6,800 |
| Dec 23, 2025 | 1,100.00 | 1,130.00 | 1,098.00 | 1,111.00 | 1,066.28 | 1.09% | 13,100 |
| Dec 22, 2025 | 1,100.00 | 1,107.00 | 1,088.00 | 1,099.00 | 1,054.76 | 1.10% | 7,500 |
| Dec 19, 2025 | 1,088.00 | 1,093.00 | 1,085.00 | 1,087.00 | 1,043.25 | 0.18% | 8,000 |
| Dec 18, 2025 | 1,070.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,041.33 | 1.40% | 3,900 |
| Dec 17, 2025 | 1,070.00 | 1,081.00 | 1,070.00 | 1,070.00 | 1,026.93 | 0.19% | 3,900 |
| Dec 16, 2025 | 1,079.00 | 1,079.00 | 1,068.00 | 1,068.00 | 1,025.01 | -0.37% | 10,000 |
| Dec 15, 2025 | 1,070.00 | 1,080.00 | 1,067.00 | 1,072.00 | 1,028.85 | - | 10,800 |
| Dec 12, 2025 | 1,083.00 | 1,084.00 | 1,070.00 | 1,072.00 | 1,028.85 | -1.11% | 8,000 |
| Dec 11, 2025 | 1,091.00 | 1,091.00 | 1,084.00 | 1,084.00 | 1,040.37 | -0.46% | 1,300 |
| Dec 10, 2025 | 1,089.00 | 1,089.00 | 1,084.00 | 1,089.00 | 1,045.17 | 0.46% | 3,500 |
| Dec 9, 2025 | 1,081.00 | 1,084.00 | 1,080.00 | 1,084.00 | 1,040.37 | - | 3,800 |
| Dec 8, 2025 | 1,090.00 | 1,090.00 | 1,081.00 | 1,084.00 | 1,040.37 | -0.55% | 3,500 |
| Dec 5, 2025 | 1,081.00 | 1,090.00 | 1,077.00 | 1,090.00 | 1,046.13 | 0.65% | 4,200 |
| Dec 4, 2025 | 1,091.00 | 1,097.00 | 1,083.00 | 1,083.00 | 1,039.41 | -1.01% | 7,200 |
| Dec 3, 2025 | 1,087.00 | 1,094.00 | 1,083.00 | 1,094.00 | 1,049.97 | 0.64% | 6,300 |
| Dec 2, 2025 | 1,095.00 | 1,100.00 | 1,087.00 | 1,087.00 | 1,043.25 | -0.55% | 3,400 |
| Dec 1, 2025 | 1,110.00 | 1,117.00 | 1,088.00 | 1,093.00 | 1,049.01 | -1.71% | 10,100 |
| Nov 28, 2025 | 1,120.00 | 1,122.00 | 1,100.00 | 1,112.00 | 1,067.24 | -0.54% | 7,200 |
| Nov 27, 2025 | 1,112.00 | 1,120.00 | 1,100.00 | 1,118.00 | 1,073.00 | 0.81% | 3,800 |
| Nov 26, 2025 | 1,099.00 | 1,109.00 | 1,094.00 | 1,109.00 | 1,064.36 | 1.09% | 4,600 |
| Nov 25, 2025 | 1,076.00 | 1,097.00 | 1,060.00 | 1,097.00 | 1,052.85 | 3.20% | 12,200 |
| Nov 21, 2025 | 1,040.00 | 1,063.00 | 1,039.00 | 1,063.00 | 1,020.21 | 1.43% | 5,200 |
| Nov 20, 2025 | 1,053.00 | 1,064.00 | 1,048.00 | 1,048.00 | 1,005.82 | -1.04% | 2,800 |
| Nov 19, 2025 | 1,042.00 | 1,075.00 | 1,038.00 | 1,059.00 | 1,016.37 | 0.67% | 13,300 |
| Nov 18, 2025 | 1,071.00 | 1,087.00 | 1,010.00 | 1,052.00 | 1,009.66 | -1.77% | 11,900 |
| Nov 17, 2025 | 1,080.00 | 1,099.00 | 1,062.00 | 1,071.00 | 1,027.89 | -0.83% | 17,700 |
| Nov 14, 2025 | 1,098.00 | 1,122.00 | 1,080.00 | 1,080.00 | 1,036.53 | - | 12,300 |
| Nov 13, 2025 | 1,064.00 | 1,141.00 | 1,062.00 | 1,080.00 | 1,036.53 | 2.18% | 13,300 |
| Nov 12, 2025 | 1,056.00 | 1,067.00 | 1,056.00 | 1,057.00 | 1,014.46 | -0.38% | 900 |
| Nov 11, 2025 | 1,063.00 | 1,073.00 | 1,054.00 | 1,061.00 | 1,018.29 | -0.09% | 3,600 |
| Nov 10, 2025 | 1,071.00 | 1,071.00 | 1,062.00 | 1,062.00 | 1,019.25 | -1.30% | 3,000 |
| Nov 7, 2025 | 1,054.00 | 1,078.00 | 1,052.00 | 1,076.00 | 1,032.69 | 1.22% | 2,600 |
| Nov 6, 2025 | 1,089.00 | 1,089.00 | 1,058.00 | 1,063.00 | 1,020.21 | 1.43% | 3,600 |
| Nov 5, 2025 | 1,070.00 | 1,073.00 | 1,045.00 | 1,048.00 | 1,005.82 | -1.50% | 15,400 |
| Nov 4, 2025 | 1,065.00 | 1,067.00 | 1,055.00 | 1,064.00 | 1,021.17 | 0.57% | 12,700 |
| Oct 31, 2025 | 1,067.00 | 1,067.00 | 1,043.00 | 1,058.00 | 1,015.42 | -0.84% | 8,100 |
| Oct 30, 2025 | 1,069.00 | 1,076.00 | 1,051.00 | 1,067.00 | 1,024.05 | -0.19% | 7,100 |
| Oct 29, 2025 | 1,094.00 | 1,094.00 | 1,053.00 | 1,069.00 | 1,025.97 | -1.02% | 14,300 |
| Oct 28, 2025 | 1,121.00 | 1,132.00 | 1,080.00 | 1,080.00 | 1,036.53 | -3.49% | 11,100 |
| Oct 27, 2025 | 1,128.00 | 1,131.00 | 1,101.00 | 1,119.00 | 1,073.96 | 1.45% | 11,700 |
| Oct 24, 2025 | 1,100.00 | 1,121.00 | 1,087.00 | 1,103.00 | 1,058.60 | 0.46% | 11,400 |
| Oct 23, 2025 | 1,087.00 | 1,098.00 | 1,074.00 | 1,098.00 | 1,053.81 | 0.83% | 6,900 |
| Oct 22, 2025 | 1,094.00 | 1,097.00 | 1,077.00 | 1,089.00 | 1,045.17 | 1.02% | 3,700 |
| Oct 21, 2025 | 1,085.00 | 1,099.00 | 1,070.00 | 1,078.00 | 1,034.61 | 0.37% | 14,600 |
| Oct 20, 2025 | 1,130.00 | 1,130.00 | 1,051.00 | 1,074.00 | 1,030.77 | -4.70% | 20,800 |
| Oct 17, 2025 | 1,132.00 | 1,136.00 | 1,118.00 | 1,127.00 | 1,081.64 | -0.27% | 5,600 |
| Oct 16, 2025 | 1,145.00 | 1,153.00 | 1,125.00 | 1,130.00 | 1,084.52 | -1.65% | 13,500 |
| Oct 15, 2025 | 1,097.00 | 1,182.00 | 1,096.00 | 1,149.00 | 1,102.75 | 3.98% | 24,700 |
| Oct 14, 2025 | 1,011.00 | 1,303.00 | 997.00 | 1,105.00 | 1,060.52 | 6.15% | 124,500 |
| Oct 10, 2025 | 1,028.00 | 1,041.00 | 1,010.00 | 1,041.00 | 999.10 | 1.26% | 11,900 |
| Oct 9, 2025 | 1,015.00 | 1,028.00 | 1,010.00 | 1,028.00 | 986.62 | 0.78% | 6,800 |
| Oct 8, 2025 | 1,024.00 | 1,028.00 | 1,001.00 | 1,020.00 | 978.94 | 2.20% | 19,000 |