Skip to main content
toridori Inc. (TYO:9337)
Japan flag Japan · Delayed Price · Currency is JPY
1,626.00
-12.00 (-0.73%)
Apr 30, 2026, 2:55 PM JST

toridori Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,653.001,660.001,630.001,638.001,638.00-0.91%15,800
Apr 27, 20261,703.001,710.001,653.001,653.001,653.00-2.94%17,700
Apr 24, 20261,783.001,783.001,700.001,703.001,703.00-4.91%18,000
Apr 23, 20261,854.001,854.001,774.001,791.001,791.00-3.40%27,900
Apr 22, 20261,866.001,885.001,854.001,854.001,854.00-1.38%13,700
Apr 21, 20261,889.001,919.001,866.001,880.001,880.00-0.05%18,800
Apr 20, 20261,919.001,920.001,881.001,881.001,881.00-0.84%11,100
Apr 17, 20261,877.001,910.001,867.001,897.001,897.001.44%14,700
Apr 16, 20261,953.001,996.001,867.001,870.001,870.00-4.35%22,700
Apr 15, 20261,923.002,022.001,923.001,955.001,955.001.72%35,100
Apr 14, 20261,860.001,923.001,845.001,922.001,922.003.33%40,800
Apr 13, 20261,831.001,877.001,827.001,860.001,860.001.58%15,300
Apr 10, 20261,815.001,857.001,790.001,831.001,831.000.99%27,300
Apr 9, 20261,859.001,875.001,813.001,813.001,813.00-3.72%29,500
Apr 8, 20261,800.001,904.001,800.001,883.001,883.005.43%47,700
Apr 7, 20261,750.001,790.001,725.001,786.001,786.002.23%36,600
Apr 6, 20261,638.001,747.001,638.001,747.001,747.007.64%39,100
Apr 3, 20261,647.001,673.001,620.001,623.001,623.00-0.92%15,600
Apr 2, 20261,628.001,670.001,624.001,638.001,638.001.74%43,800
Apr 1, 20261,604.001,628.001,588.001,610.001,610.004.89%17,800
Mar 31, 20261,524.001,571.001,524.001,535.001,535.000.33%13,800
Mar 30, 20261,535.001,555.001,506.001,530.001,530.00-4.38%33,600
Mar 27, 20261,552.001,621.001,552.001,600.001,600.001.46%12,100
Mar 26, 20261,654.001,655.001,552.001,577.001,577.00-4.48%20,200
Mar 25, 20261,646.001,656.001,613.001,651.001,651.002.80%190,500
Mar 24, 20261,561.001,606.001,555.001,606.001,606.005.59%14,100
Mar 23, 20261,580.001,580.001,520.001,521.001,521.00-4.58%38,800
Mar 19, 20261,651.001,654.001,594.001,594.001,594.00-5.12%23,000
Mar 18, 20261,661.001,684.001,635.001,680.001,680.001.20%17,700
Mar 17, 20261,660.001,666.001,640.001,660.001,660.00-23,500
Mar 16, 20261,661.001,690.001,660.001,660.001,660.00-0.18%14,700
Mar 13, 20261,631.001,680.001,628.001,663.001,663.000.06%16,300
Mar 12, 20261,704.001,704.001,646.001,662.001,662.00-3.65%25,900
Mar 11, 20261,740.001,741.001,696.001,725.001,725.00-1.09%64,100
Mar 10, 20261,636.001,755.001,627.001,744.001,744.008.39%68,600
Mar 9, 20261,618.001,640.001,584.001,609.001,609.00-4.68%49,300
Mar 6, 20261,612.001,708.001,605.001,688.001,688.003.75%45,400
Mar 5, 20261,604.001,664.001,596.001,627.001,627.005.17%65,200
Mar 4, 20261,514.001,575.001,508.001,547.001,547.000.45%65,000
Mar 3, 20261,620.001,620.001,537.001,540.001,540.00-6.95%145,000
Mar 2, 20261,730.001,730.001,628.001,655.001,655.00-6.50%105,100
Feb 27, 20261,806.001,842.001,770.001,770.001,770.00-2.91%76,000
Feb 26, 20261,805.001,837.001,780.001,823.001,823.000.94%38,500
Feb 25, 20261,831.001,855.001,806.001,806.001,806.000.11%31,400
Feb 24, 20261,850.001,859.001,804.001,804.001,804.00-3.74%93,100
Feb 20, 20261,930.001,953.001,870.001,874.001,874.00-3.15%109,600
Feb 19, 20261,979.001,984.001,935.001,935.001,935.00-1.43%44,900
Feb 18, 20261,960.001,975.001,926.001,963.001,963.00-1.65%95,500
Feb 17, 20262,006.002,022.001,940.001,996.001,996.00-1.29%131,300
Feb 16, 20262,000.002,070.001,930.002,022.002,022.00-13.96%248,800
Feb 13, 20262,350.002,350.002,350.002,350.002,350.00-22.95%6,200
Feb 12, 20263,230.003,320.003,010.003,050.003,050.00-5.57%80,800
Feb 10, 20263,200.003,260.003,200.003,230.003,230.002.05%13,200
Feb 9, 20263,200.003,205.003,100.003,165.003,165.001.12%17,000
Feb 6, 20263,115.003,175.003,050.003,130.003,130.00-0.63%12,900
Feb 5, 20263,110.003,175.003,035.003,150.003,150.000.48%21,400
Feb 4, 20263,280.003,310.003,130.003,135.003,135.00-5.57%33,000
Feb 3, 20263,430.003,430.003,310.003,320.003,320.00-1.19%14,600
Feb 2, 20263,460.003,590.003,285.003,360.003,360.00-2.75%49,400
Jan 30, 20263,470.003,550.003,430.003,455.003,455.00-0.43%10,300
Jan 29, 20263,310.003,515.003,205.003,470.003,470.002.97%44,500
Jan 28, 20263,360.003,430.003,345.003,370.003,370.00-0.44%17,800
Jan 27, 20263,495.003,495.003,350.003,385.003,385.00-3.70%27,800
Jan 26, 20263,545.003,585.003,505.003,515.003,515.00-0.85%49,800
Jan 23, 20263,495.003,545.003,440.003,545.003,545.002.75%15,800
Jan 22, 20263,455.003,495.003,350.003,450.003,450.00-0.14%31,700
Jan 21, 20263,395.003,525.003,390.003,455.003,455.000.14%20,500
Jan 20, 20263,495.003,525.003,410.003,450.003,450.00-0.72%21,200
Jan 19, 20263,435.003,515.003,415.003,475.003,475.000.87%16,800
Jan 16, 20263,450.003,465.003,390.003,445.003,445.000.15%24,500
Jan 15, 20263,040.003,480.003,040.003,440.003,440.0013.16%63,200
Jan 14, 20262,992.003,060.002,945.003,040.003,040.001.00%32,300
Jan 13, 20263,180.003,180.002,946.003,010.003,010.00-3.22%42,300
Jan 9, 20263,190.003,225.003,030.003,110.003,110.00-2.51%26,400
Jan 8, 20263,220.003,270.003,180.003,190.003,190.00-0.93%8,400
Jan 7, 20263,350.003,350.003,170.003,220.003,220.00-2.13%18,000
Jan 6, 20263,225.003,475.003,170.003,290.003,290.004.28%60,700
Jan 5, 20263,150.003,295.003,110.003,155.003,155.001.94%21,000
Dec 30, 20253,040.003,140.003,040.003,095.003,095.001.48%10,400
Dec 29, 20253,215.003,250.003,035.003,050.003,050.00-3.94%23,100
Dec 26, 20253,185.003,245.003,160.003,175.003,175.00-0.47%10,300
Dec 25, 20253,260.003,315.003,160.003,190.003,190.00-2.74%13,500
Dec 24, 20253,340.003,340.003,250.003,280.003,280.000.15%7,600
Dec 23, 20253,275.003,320.003,240.003,275.003,275.00-0.61%15,700
Dec 22, 20253,180.003,320.003,180.003,295.003,295.004.11%22,200
Dec 19, 20253,085.003,165.003,060.003,165.003,165.003.26%25,800
Dec 18, 20252,962.003,085.002,957.003,065.003,065.002.99%9,700
Dec 17, 20252,987.003,040.002,927.002,976.002,976.00-1.29%9,200
Dec 16, 20253,030.003,030.002,957.003,015.003,015.00-0.50%8,600
Dec 15, 20252,893.003,035.002,893.003,030.003,030.004.88%7,100
Dec 12, 20252,875.002,967.002,871.002,889.002,889.001.30%11,200
Dec 11, 20252,950.003,000.002,751.002,852.002,852.00-5.09%30,400
Dec 10, 20252,953.003,015.002,941.003,005.003,005.001.42%9,400
Dec 9, 20252,951.002,996.002,928.002,963.002,963.00-0.13%8,400
Dec 8, 20252,950.003,035.002,950.002,967.002,967.000.58%2,900
Dec 5, 20252,990.003,025.002,922.002,950.002,950.00-1.50%10,000
Dec 4, 20252,960.003,025.002,960.002,995.002,995.000.94%7,300
Dec 3, 20252,955.003,030.002,927.002,967.002,967.000.30%15,800
Dec 2, 20253,090.003,175.002,958.002,958.002,958.00-5.95%26,100
Dec 1, 20253,010.003,150.002,972.003,145.003,145.006.25%20,500