TORIDOLL Holdings Corporation - 3397.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	5,199	5,277	5,277	5,350	5,176	952,600
August 15, 2025	5,200	5,152	5,152	5,311	5,063	1.6M
August 14, 2025	4,612	5,207	5,207	5,263	4,506	6.6M
August 13, 2025	4,570	4,600	4,600	4,624	4,555	416,200
August 12, 2025	4,555	4,550	4,550	4,558	4,506	259,900
August 08, 2025	4,520	4,535	4,535	4,567	4,510	234,200
August 07, 2025	4,492	4,508	4,508	4,531	4,470	203,100
August 06, 2025	4,491	4,456	4,456	4,502	4,428	231,100
August 05, 2025	4,522	4,491	4,491	4,543	4,487	259,000
August 04, 2025	4,529	4,510	4,510	4,558	4,488	315,200
August 01, 2025	4,458	4,544	4,544	4,546	4,436	335,300
July 31, 2025	4,440	4,458	4,458	4,458	4,409	218,800
July 30, 2025	4,347	4,423	4,423	4,444	4,345	429,800
July 29, 2025	4,333	4,350	4,350	4,350	4,298	194,000
July 28, 2025	4,280	4,352	4,352	4,361	4,240	368,600
July 25, 2025	4,280	4,270	4,270	4,295	4,256	153,800
July 24, 2025	4,248	4,293	4,293	4,300	4,239	233,900
July 23, 2025	4,279	4,246	4,246	4,299	4,241	213,300
July 22, 2025	4,250	4,241	4,241	4,290	4,215	217,800
July 18, 2025	4,298	4,249	4,249	4,309	4,249	208,200
July 17, 2025	4,182	4,281	4,281	4,289	4,181	288,600
July 16, 2025	4,179	4,182	4,182	4,217	4,161	174,500
July 15, 2025	4,238	4,182	4,182	4,292	4,166	245,600
July 14, 2025	4,245	4,228	4,228	4,260	4,183	284,900
July 11, 2025	4,235	4,241	4,241	4,285	4,226	251,000
July 10, 2025	4,290	4,224	4,224	4,300	4,224	293,600
July 09, 2025	4,260	4,280	4,280	4,304	4,255	238,500
July 08, 2025	4,267	4,257	4,257	4,281	4,242	279,200
July 07, 2025	4,258	4,282	4,282	4,308	4,254	299,000
July 04, 2025	4,235	4,234	4,234	4,275	4,222	270,900
July 03, 2025	4,250	4,191	4,191	4,263	4,185	290,400
July 02, 2025	4,110	4,227	4,227	4,250	4,109	402,000
July 01, 2025	4,182	4,110	4,110	4,197	4,105	288,500
June 30, 2025	4,150	4,170	4,170	4,196	4,145	327,900
June 27, 2025	4,088	4,124	4,124	4,124	4,075	239,800
June 26, 2025	4,097	4,091	4,091	4,111	4,068	265,900
June 25, 2025	4,140	4,085	4,085	4,140	4,060	435,600
June 24, 2025	4,152	4,143	4,143	4,160	4,119	171,800
June 23, 2025	4,155	4,113	4,113	4,172	4,106	183,400
June 20, 2025	4,170	4,139	4,139	4,224	4,139	553,300
June 19, 2025	4,115	4,155	4,155	4,166	4,109	195,500
June 18, 2025	4,082	4,102	4,102	4,115	4,082	195,500
June 17, 2025	4,107	4,082	4,082	4,120	4,082	191,500
June 16, 2025	4,155	4,108	4,108	4,177	4,108	199,100
June 13, 2025	4,203	4,155	4,155	4,203	4,133	200,500
June 12, 2025	4,157	4,201	4,201	4,207	4,153	201,600
June 11, 2025	4,165	4,149	4,149	4,189	4,145	177,200
June 10, 2025	4,160	4,146	4,146	4,170	4,138	221,200
June 09, 2025	4,110	4,160	4,160	4,160	4,090	274,700
June 06, 2025	4,070	4,112	4,112	4,166	4,061	320,500
June 05, 2025	4,103	4,128	4,128	4,129	4,089	153,900
June 04, 2025	4,095	4,100	4,100	4,133	4,074	204,600
June 03, 2025	4,120	4,118	4,118	4,121	4,084	243,400
June 02, 2025	4,131	4,130	4,130	4,138	4,110	171,100
May 30, 2025	4,162	4,145	4,145	4,178	4,145	190,700
May 29, 2025	4,120	4,161	4,161	4,177	4,120	191,700
May 28, 2025	4,150	4,144	4,144	4,153	4,114	285,300
May 27, 2025	4,212	4,144	4,144	4,223	4,141	418,400
May 26, 2025	4,227	4,224	4,224	4,250	4,202	178,500
May 23, 2025	4,255	4,244	4,244	4,255	4,224	188,600

TORIDOLL Holdings Corporation (3397.T) JPX