TORIDOLL Holdings Corporation 3397
TSE · Japan · Consumer Services
¥4,170.00+2.00 (+0.05%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,161.00 | -0.17% | ¥4,118.00 | ¥4,168.00 | ¥4,102.00 | 160.80K |
| 2026-10-01 | ¥4,168.00 | +1.17% | ¥4,090.00 | ¥4,194.00 | ¥4,081.00 | 381.00K |
| 2026-09-30 | ¥4,120.00 | -0.48% | ¥4,112.00 | ¥4,155.00 | ¥4,065.00 | 383.50K |
| 2026-09-29 | ¥4,140.00 | -2.47% | ¥4,245.00 | ¥4,246.00 | ¥4,134.00 | 668.00K |
| 2026-09-28 | ¥4,245.00 | -1.51% | ¥4,330.00 | ¥4,334.00 | ¥4,245.00 | 1.15M |
| 2026-09-25 | ¥4,310.00 | -0.07% | ¥4,314.00 | ¥4,345.00 | ¥4,285.00 | 332.10K |
| 2026-09-24 | ¥4,313.00 | -3.10% | ¥4,373.00 | ¥4,382.00 | ¥4,313.00 | 405.70K |
| 2026-09-18 | ¥4,451.00 | +2.56% | ¥4,330.00 | ¥4,451.00 | ¥4,306.00 | 277.90K |
| 2026-09-17 | ¥4,340.00 | -1.36% | ¥4,400.00 | ¥4,400.00 | ¥4,332.00 | 304.40K |
| 2026-09-16 | ¥4,400.00 | +1.45% | ¥4,389.00 | ¥4,400.00 | ¥4,331.00 | 308.70K |
| 2026-09-15 | ¥4,337.00 | -0.28% | ¥4,419.00 | ¥4,439.00 | ¥4,329.00 | 331.90K |
| 2026-09-14 | ¥4,349.00 | +2.16% | ¥4,350.00 | ¥4,410.00 | ¥4,322.00 | 389.90K |
| 2026-09-11 | ¥4,257.00 | +1.26% | ¥4,266.00 | ¥4,292.00 | ¥4,249.00 | 270.40K |
| 2026-09-10 | ¥4,204.00 | -0.92% | ¥4,188.00 | ¥4,215.00 | ¥4,166.00 | 360.80K |
| 2026-09-09 | ¥4,243.00 | -1.83% | ¥4,298.00 | ¥4,330.00 | ¥4,243.00 | 309.60K |
| 2026-09-08 | ¥4,322.00 | +2.01% | ¥4,211.00 | ¥4,322.00 | ¥4,206.00 | 370.10K |
| 2026-09-07 | ¥4,237.00 | -1.19% | ¥4,251.00 | ¥4,279.00 | ¥4,222.00 | 501.50K |
| 2026-09-04 | ¥4,288.00 | -0.28% | ¥4,286.00 | ¥4,321.00 | ¥4,262.00 | 274.80K |
| 2026-09-03 | ¥4,300.00 | -0.60% | ¥4,319.00 | ¥4,375.00 | ¥4,298.00 | 414.70K |
| 2026-09-02 | ¥4,326.00 | -0.28% | ¥4,346.00 | ¥4,364.00 | ¥4,310.00 | 344.40K |
| 2026-09-01 | ¥4,338.00 | -0.62% | ¥4,398.00 | ¥4,438.00 | ¥4,336.00 | 289.70K |
| 2026-08-31 | ¥4,365.00 | -0.11% | ¥4,375.00 | ¥4,394.00 | ¥4,340.00 | 351.20K |
| 2026-08-28 | ¥4,370.00 | +1.06% | ¥4,339.00 | ¥4,374.00 | ¥4,314.00 | 259.70K |
| 2026-08-27 | ¥4,324.00 | +0.51% | ¥4,271.00 | ¥4,345.00 | ¥4,262.00 | 199.40K |
| 2026-08-26 | ¥4,302.00 | -0.14% | ¥4,300.00 | ¥4,331.00 | ¥4,298.00 | 152.30K |
| 2026-08-25 | ¥4,308.00 | -1.71% | ¥4,410.00 | ¥4,428.00 | ¥4,308.00 | 201.10K |
| 2026-08-24 | ¥4,383.00 | +0.64% | ¥4,381.00 | ¥4,428.00 | ¥4,362.00 | 282.60K |
| 2026-08-21 | ¥4,355.00 | +2.18% | ¥4,270.00 | ¥4,355.00 | ¥4,270.00 | 258.60K |
| 2026-08-20 | ¥4,262.00 | -0.63% | ¥4,335.00 | ¥4,360.00 | ¥4,251.00 | 338.70K |
| 2026-08-19 | ¥4,289.00 | +3.30% | ¥4,200.00 | ¥4,292.00 | ¥4,165.00 | 315.70K |
| 2026-08-18 | ¥4,152.00 | 0.00% | ¥4,140.00 | ¥4,196.00 | ¥4,107.00 | 298.90K |
| 2026-08-17 | ¥4,152.00 | -1.21% | ¥4,181.00 | ¥4,220.00 | ¥4,141.00 | 487.00K |
| 2026-08-14 | ¥4,203.00 | -2.23% | ¥4,368.00 | ¥4,436.00 | ¥4,145.00 | 1.05M |
| 2026-08-13 | ¥4,299.00 | +0.87% | ¥4,262.00 | ¥4,311.00 | ¥4,254.00 | 294.90K |
| 2026-08-12 | ¥4,262.00 | +0.02% | ¥4,280.00 | ¥4,296.00 | ¥4,250.00 | 247.50K |
| 2026-08-10 | ¥4,261.00 | +1.72% | ¥4,245.00 | ¥4,268.00 | ¥4,198.00 | 215.00K |
| 2026-08-07 | ¥4,189.00 | +0.05% | ¥4,180.00 | ¥4,266.00 | ¥4,170.00 | 271.50K |
| 2026-08-06 | ¥4,187.00 | +1.38% | ¥4,199.00 | ¥4,202.00 | ¥4,133.00 | 222.80K |
| 2026-08-05 | ¥4,130.00 | -0.60% | ¥4,155.00 | ¥4,168.00 | ¥4,110.00 | 219.40K |
| 2026-08-04 | ¥4,155.00 | -3.48% | ¥4,322.00 | ¥4,325.00 | ¥4,149.00 | 309.70K |
| 2026-08-03 | ¥4,305.00 | -0.92% | ¥4,346.00 | ¥4,367.00 | ¥4,246.00 | 297.60K |
| 2026-07-31 | ¥4,345.00 | -3.64% | ¥4,351.00 | ¥4,421.00 | ¥4,322.00 | 350.90K |
| 2026-07-30 | ¥4,509.00 | -1.64% | ¥4,620.00 | ¥4,660.00 | ¥4,480.00 | 607.00K |
| 2026-07-29 | ¥4,584.00 | +6.43% | ¥4,353.00 | ¥4,597.00 | ¥4,308.00 | 910.90K |
| 2026-07-28 | ¥4,307.00 | +2.92% | ¥4,230.00 | ¥4,310.00 | ¥4,193.00 | 491.00K |
| 2026-07-27 | ¥4,185.00 | +2.83% | ¥4,103.00 | ¥4,198.00 | ¥4,103.00 | 296.80K |
| 2026-07-24 | ¥4,070.00 | +0.84% | ¥4,020.00 | ¥4,098.00 | ¥4,009.00 | 190.40K |
| 2026-07-23 | ¥4,036.00 | -0.71% | ¥4,032.00 | ¥4,057.00 | ¥4,016.00 | 190.50K |
| 2026-07-22 | ¥4,065.00 | -2.54% | ¥4,150.00 | ¥4,160.00 | ¥4,031.00 | 283.00K |
| 2026-07-21 | ¥4,171.00 | +0.51% | ¥4,186.00 | ¥4,225.00 | ¥4,169.00 | 302.70K |
| 2026-07-17 | ¥4,150.00 | +1.32% | ¥4,186.00 | ¥4,224.00 | ¥4,116.00 | 364.10K |
| 2026-07-16 | ¥4,096.00 | +0.71% | ¥4,067.00 | ¥4,120.00 | ¥4,054.00 | 219.20K |
| 2026-07-15 | ¥4,067.00 | -1.02% | ¥4,109.00 | ¥4,123.00 | ¥4,038.00 | 229.50K |
| 2026-07-14 | ¥4,109.00 | +2.24% | ¥4,053.00 | ¥4,167.00 | ¥4,049.00 | 411.40K |
| 2026-07-13 | ¥4,019.00 | +1.29% | ¥4,000.00 | ¥4,038.00 | ¥3,992.00 | 227.60K |
| 2026-07-10 | ¥3,968.00 | -1.42% | ¥4,006.00 | ¥4,012.00 | ¥3,961.00 | 251.10K |
| 2026-07-09 | ¥4,025.00 | -0.02% | ¥4,096.00 | ¥4,111.00 | ¥3,972.00 | 316.80K |
| 2026-07-08 | ¥4,026.00 | +1.08% | ¥4,000.00 | ¥4,054.00 | ¥3,967.00 | 356.70K |
| 2026-07-07 | ¥3,983.00 | +2.13% | ¥3,920.00 | ¥3,997.00 | ¥3,890.00 | 339.60K |
| 2026-07-06 | ¥3,900.00 | +1.56% | ¥3,846.00 | ¥3,907.00 | ¥3,835.00 | 253.00K |
| 2026-07-03 | ¥3,840.00 | -1.34% | ¥3,941.00 | ¥3,959.00 | ¥3,835.00 | 343.20K |
| 2026-07-02 | ¥3,892.00 | +2.58% | ¥3,864.00 | ¥3,910.00 | ¥3,842.00 | 318.90K |
| 2026-07-01 | ¥3,794.00 | -1.33% | ¥3,840.00 | ¥3,844.00 | ¥3,772.00 | 265.80K |
| 2026-06-30 | ¥3,845.00 | -1.06% | ¥3,890.00 | ¥3,900.00 | ¥3,844.00 | 344.60K |
| 2026-06-29 | ¥3,886.00 | +4.01% | ¥3,798.00 | ¥3,889.00 | ¥3,760.00 | 551.30K |
| 2026-06-26 | ¥3,736.00 | -0.74% | ¥3,781.00 | ¥3,781.00 | ¥3,727.00 | 284.70K |
| 2026-06-25 | ¥3,764.00 | +3.01% | ¥3,666.00 | ¥3,787.00 | ¥3,652.00 | 535.30K |
| 2026-06-24 | ¥3,654.00 | +1.50% | ¥3,600.00 | ¥3,693.00 | ¥3,600.00 | 328.50K |
| 2026-06-23 | ¥3,600.00 | +0.06% | ¥3,550.00 | ¥3,600.00 | ¥3,492.00 | 706.90K |
| 2026-06-22 | ¥3,598.00 | +0.81% | ¥3,570.00 | ¥3,614.00 | ¥3,540.00 | 453.10K |
| 2026-06-19 | ¥3,569.00 | -0.14% | ¥3,574.00 | ¥3,603.00 | ¥3,552.00 | 547.70K |
| 2026-06-18 | ¥3,574.00 | -2.16% | ¥3,625.00 | ¥3,653.00 | ¥3,552.00 | 907.40K |
| 2026-06-17 | ¥3,653.00 | -2.14% | ¥3,728.00 | ¥3,742.00 | ¥3,650.00 | 688.40K |
| 2026-06-16 | ¥3,733.00 | -0.19% | ¥3,730.00 | ¥3,754.00 | ¥3,702.00 | 358.90K |
| 2026-06-15 | ¥3,740.00 | -2.12% | ¥3,819.00 | ¥3,820.00 | ¥3,739.00 | 436.70K |
| 2026-06-12 | ¥3,821.00 | -2.15% | ¥3,885.00 | ¥3,913.00 | ¥3,800.00 | 493.50K |
| 2026-06-11 | ¥3,905.00 | +1.27% | ¥3,906.00 | ¥3,923.00 | ¥3,858.00 | 340.90K |
| 2026-06-10 | ¥3,856.00 | +3.32% | ¥3,771.00 | ¥3,869.00 | ¥3,768.00 | 315.60K |
| 2026-06-09 | ¥3,732.00 | -1.14% | ¥3,818.00 | ¥3,818.00 | ¥3,731.00 | 258.40K |
| 2026-06-08 | ¥3,775.00 | +2.69% | ¥3,700.00 | ¥3,809.00 | ¥3,700.00 | 390.10K |
| 2026-06-05 | ¥3,676.00 | -1.47% | ¥3,707.00 | ¥3,755.00 | ¥3,676.00 | 319.70K |
| 2026-06-04 | ¥3,731.00 | -2.43% | ¥3,819.00 | ¥3,822.00 | ¥3,727.00 | 302.80K |
| 2026-06-03 | ¥3,824.00 | -0.18% | ¥3,802.00 | ¥3,869.00 | ¥3,780.00 | 290.80K |
| 2026-06-02 | ¥3,831.00 | +1.73% | ¥3,798.00 | ¥3,853.00 | ¥3,787.00 | 384.80K |
| 2026-06-01 | ¥3,766.00 | -0.45% | ¥3,779.00 | ¥3,779.00 | ¥3,724.00 | 324.20K |
| 2026-05-29 | ¥3,783.00 | -0.16% | ¥3,795.00 | ¥3,841.00 | ¥3,783.00 | 386.80K |
| 2026-05-28 | ¥3,789.00 | +1.34% | ¥3,756.00 | ¥3,790.00 | ¥3,736.00 | 286.50K |
| 2026-05-27 | ¥3,739.00 | +1.11% | ¥3,661.00 | ¥3,739.00 | ¥3,648.00 | 497.80K |
| 2026-05-26 | ¥3,698.00 | -5.06% | ¥3,841.00 | ¥3,889.00 | ¥3,698.00 | 782.60K |
| 2026-05-25 | ¥3,895.00 | +1.04% | ¥3,860.00 | ¥3,913.00 | ¥3,850.00 | 310.60K |