Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

toridori Inc. (9337.T)

2,144.00
-52.00
(-2.37%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,197.002,197.002,122.002,144.002,144.0014,600
May 1, 20252,216.002,247.002,196.002,196.002,196.006,500
Apr 30, 20252,241.002,250.002,186.002,215.002,215.003,700
Apr 28, 20252,219.002,249.002,169.002,220.002,220.0011,400
Apr 25, 20252,175.002,218.002,175.002,213.002,213.0012,900
Apr 24, 20252,145.002,180.002,132.002,169.002,169.0017,800
Apr 23, 20252,172.002,184.002,083.002,116.002,116.0018,000
Apr 22, 20252,130.002,130.002,082.002,082.002,082.005,000
Apr 21, 20252,128.002,130.002,110.002,130.002,130.008,100
Apr 18, 20252,081.002,139.002,080.002,133.002,133.0015,400
Apr 17, 20251,999.002,044.001,978.002,044.002,044.0012,500
Apr 16, 20252,086.002,086.001,971.001,999.001,999.0024,100
Apr 15, 20252,150.002,198.002,086.002,086.002,086.0018,500
Apr 14, 20252,139.002,196.002,100.002,100.002,100.0029,600
Apr 11, 20251,901.002,100.001,878.002,089.002,089.0035,000
Apr 10, 20251,940.001,944.001,872.001,941.001,941.0018,700
Apr 9, 20251,833.001,860.001,723.001,740.001,740.0050,800
Apr 8, 20251,766.001,882.001,766.001,847.001,847.0049,100
Apr 7, 20251,590.001,739.001,590.001,647.001,647.0073,900
Apr 4, 20252,030.002,081.001,845.001,928.001,928.00130,000
Apr 3, 20251,971.002,100.001,957.002,080.002,080.0039,900
Apr 2, 20252,124.002,135.002,075.002,109.002,109.0018,200
Apr 1, 20252,225.002,225.002,113.002,123.002,123.0013,800
Mar 31, 20252,194.002,212.002,099.002,186.002,186.0074,600
Mar 28, 20252,211.002,320.002,206.002,244.002,244.0027,900
Mar 27, 20252,270.002,290.002,187.002,217.002,217.0058,900
Mar 26, 20252,310.002,317.002,274.002,281.002,281.0017,100
Mar 25, 20252,313.002,435.002,307.002,318.002,318.0027,100
Mar 24, 20252,262.002,314.002,255.002,309.002,309.0017,600
Mar 21, 20252,241.002,267.002,215.002,265.002,265.0027,600
Mar 19, 20252,205.002,239.002,181.002,212.002,212.0072,500
Mar 18, 20252,360.002,365.002,190.002,200.002,200.0089,000
Mar 17, 20252,315.002,359.002,300.002,321.002,321.0026,300
Mar 14, 20252,212.002,348.002,170.002,281.002,281.0037,900
Mar 13, 20252,360.002,400.002,221.002,221.002,221.0039,100
Mar 12, 20252,203.002,350.002,203.002,333.002,333.0060,900
Mar 11, 20252,206.002,220.002,088.002,203.002,203.00112,600
Mar 10, 20252,277.002,387.002,277.002,306.002,306.0053,500
Mar 7, 20252,324.002,324.002,250.002,262.002,262.0041,000
Mar 6, 20252,373.002,414.002,336.002,355.002,355.0020,500
Mar 5, 20252,343.002,380.002,281.002,332.002,332.0047,900
Mar 4, 20252,435.002,435.002,303.002,382.002,382.0071,900
Mar 3, 20252,542.002,568.002,481.002,483.002,483.0027,400
Feb 28, 20252,575.002,583.002,402.002,492.002,492.0092,200
Feb 27, 20252,629.002,654.002,600.002,606.002,606.0013,300
Feb 26, 20252,666.002,680.002,591.002,628.002,628.0032,400
Feb 25, 20252,693.002,784.002,674.002,686.002,686.0032,300
Feb 21, 20252,700.002,795.002,692.002,755.002,755.0057,600
Feb 20, 20252,810.002,880.002,635.002,663.002,663.00108,600
Feb 19, 20252,799.002,882.002,749.002,810.002,810.0052,000
Feb 18, 20252,850.002,922.002,801.002,807.002,807.0050,000
Feb 17, 20252,774.002,931.002,666.002,880.002,880.00145,500
Feb 14, 20252,980.002,980.002,720.002,814.002,814.00667,400
Feb 13, 20252,504.002,518.002,430.002,480.002,480.0043,300
Feb 12, 20252,479.002,572.002,400.002,473.002,473.0036,400
Feb 10, 20252,298.002,440.002,296.002,429.002,429.0017,100
Feb 7, 20252,328.002,347.002,265.002,293.002,293.0021,600
Feb 6, 20252,381.002,381.002,270.002,304.002,304.0033,000
Feb 5, 20252,412.002,412.002,280.002,349.002,349.0015,700
Feb 4, 20252,375.002,399.002,343.002,369.002,369.007,300
Feb 3, 20252,365.002,438.002,291.002,325.002,325.0016,400
Jan 31, 20252,382.002,400.002,330.002,371.002,371.0025,400
Jan 30, 20252,363.002,370.002,281.002,347.002,347.0012,900
Jan 29, 20252,177.002,360.002,175.002,329.002,329.0041,500
Jan 28, 20252,175.002,219.002,128.002,167.002,167.0010,900
Jan 27, 20252,226.002,250.002,171.002,198.002,198.0023,700
Jan 24, 20252,122.002,226.002,122.002,226.002,226.0027,300
Jan 23, 20252,156.002,176.002,085.002,132.002,132.0018,000
Jan 22, 20252,167.002,211.002,166.002,175.002,175.007,300
Jan 21, 20252,301.002,304.002,051.002,207.002,207.0042,400
Jan 20, 20252,246.002,304.002,203.002,290.002,290.0013,800
Jan 17, 20252,150.002,239.002,090.002,233.002,233.0013,900
Jan 16, 20252,209.002,246.002,151.002,154.002,154.0015,100
Jan 15, 20252,280.002,320.002,180.002,189.002,189.0018,900
Jan 14, 20252,314.002,314.002,215.002,282.002,282.0011,200
Jan 10, 20252,320.002,320.002,234.002,319.002,319.001,100
Jan 9, 20252,330.002,330.002,240.002,270.002,270.007,200
Jan 8, 20252,265.002,390.002,260.002,330.002,330.0017,800
Jan 7, 20252,341.002,360.002,252.002,261.002,261.006,600
Jan 6, 20252,281.002,339.002,221.002,241.002,241.0012,500
Dec 30, 20242,414.002,455.002,177.002,231.002,231.0027,500
Dec 27, 20242,239.002,314.002,189.002,314.002,314.0012,900
Dec 26, 20242,152.002,249.002,152.002,247.002,247.0012,100
Dec 25, 20242,204.002,209.002,134.002,152.002,152.009,400
Dec 24, 20242,200.002,200.002,132.002,170.002,170.008,200
Dec 23, 20242,151.002,268.002,147.002,210.002,210.0019,400
Dec 20, 20242,145.002,145.002,081.002,082.002,082.003,900
Dec 19, 20242,070.002,166.002,070.002,095.002,095.0010,400
Dec 18, 20242,063.002,244.002,030.002,120.002,120.0029,500
Dec 17, 20242,028.002,078.002,000.002,064.002,064.0016,500
Dec 16, 20241,989.002,044.001,956.002,024.002,024.0010,900
Dec 13, 20242,020.002,033.001,973.001,974.001,974.0038,000
Dec 12, 20242,010.002,026.001,952.002,020.002,020.0027,300
Dec 11, 20242,006.002,022.001,955.001,966.001,966.0023,100
Dec 10, 20242,045.002,045.001,960.002,008.002,008.0017,600
Dec 9, 20242,032.002,120.002,011.002,011.002,011.0025,000
Dec 6, 20241,989.002,031.001,962.001,993.001,993.0025,200
Dec 5, 20242,035.002,060.002,002.002,002.002,002.0013,000
Dec 4, 20242,116.002,116.002,032.002,032.002,032.0011,700
Dec 3, 20242,144.002,261.002,115.002,115.002,115.0041,900
Dec 2, 20242,068.002,153.002,003.002,145.002,145.0022,300
Nov 29, 20242,043.002,100.002,031.002,068.002,068.0011,000
Nov 28, 20241,996.002,250.001,991.002,093.002,093.0029,600
Nov 27, 20241,986.002,029.001,890.002,000.002,000.0017,800
Nov 26, 20242,025.002,051.001,992.002,009.002,009.0014,900
Nov 25, 20242,079.002,079.002,023.002,025.002,025.0012,400
Nov 22, 20242,051.002,094.002,031.002,072.002,072.0021,100
Nov 21, 20242,095.002,106.002,040.002,089.002,089.0024,200
Nov 20, 20242,067.002,148.002,006.002,070.002,070.0028,600
Nov 19, 20242,007.002,245.001,968.002,066.002,066.00100,500
Nov 18, 20242,064.002,065.001,945.001,967.001,967.0042,300
Nov 15, 20241,896.002,050.001,834.001,968.001,968.00196,200
Nov 14, 20241,781.001,781.001,781.001,781.001,781.005,500
Nov 13, 20241,468.001,528.001,461.001,481.001,481.0019,700
Nov 12, 20241,460.001,476.001,456.001,458.001,458.003,900
Nov 11, 20241,470.001,489.001,446.001,451.001,451.005,900
Nov 8, 20241,493.001,493.001,421.001,478.001,478.006,900
Nov 7, 20241,500.001,501.001,451.001,481.001,481.007,300
Nov 6, 20241,495.001,495.001,482.001,494.001,494.002,800
Nov 5, 20241,472.001,490.001,460.001,485.001,485.002,500
Nov 1, 20241,496.001,498.001,430.001,452.001,452.003,700
Oct 31, 20241,480.001,497.001,461.001,488.001,488.009,900
Oct 30, 20241,417.001,471.001,410.001,452.001,452.0013,300
Oct 29, 20241,384.001,415.001,363.001,413.001,413.003,800
Oct 28, 20241,359.001,398.001,345.001,375.001,375.008,300
Oct 25, 20241,360.001,370.001,330.001,359.001,359.0012,300
Oct 24, 20241,383.001,388.001,339.001,360.001,360.008,400
Oct 23, 20241,385.001,450.001,357.001,384.001,384.0012,400
Oct 22, 20241,422.001,422.001,350.001,355.001,355.0011,000
Oct 21, 20241,436.001,443.001,396.001,421.001,421.006,600
Oct 18, 20241,436.001,436.001,436.001,436.001,436.00200
Oct 17, 20241,483.001,483.001,400.001,434.001,434.0012,000
Oct 16, 20241,479.001,490.001,470.001,470.001,470.00500
Oct 15, 20241,476.001,509.001,474.001,479.001,479.002,900
Oct 11, 20241,522.001,530.001,475.001,475.001,475.0011,400
Oct 10, 20241,544.001,552.001,524.001,531.001,531.003,100
Oct 9, 20241,561.001,568.001,526.001,540.001,540.004,800
Oct 8, 20241,539.001,575.001,520.001,543.001,543.007,900
Oct 7, 20241,625.001,625.001,500.001,539.001,539.0015,300
Oct 4, 20241,596.001,620.001,551.001,585.001,585.0020,800
Oct 3, 20241,561.001,592.001,554.001,556.001,556.002,400
Oct 2, 20241,550.001,585.001,531.001,531.001,531.009,900
Oct 1, 20241,615.001,629.001,506.001,537.001,537.0012,700
Sep 30, 20241,625.001,689.001,596.001,596.001,596.0027,800
Sep 27, 20241,707.001,710.001,655.001,705.001,705.0013,700
Sep 26, 20241,686.001,779.001,686.001,736.001,736.008,200
Sep 25, 20241,780.001,780.001,689.001,692.001,692.0011,000
Sep 24, 20241,857.001,857.001,751.001,780.001,780.0013,200
Sep 20, 20241,860.001,885.001,818.001,837.001,837.0014,100
Sep 19, 20241,900.001,914.001,815.001,830.001,830.0023,500
Sep 18, 20241,786.001,897.001,757.001,860.001,860.0034,500
Sep 17, 20241,755.001,839.001,715.001,789.001,789.0022,400
Sep 13, 20241,822.001,830.001,713.001,715.001,715.0026,600
Sep 12, 20241,680.001,837.001,678.001,803.001,803.0068,200
Sep 11, 20241,576.001,699.001,576.001,678.001,678.0036,900
Sep 10, 20241,543.001,572.001,533.001,557.001,557.008,600
Sep 9, 20241,487.001,650.001,477.001,543.001,543.0037,600
Sep 6, 20241,646.001,651.001,557.001,571.001,571.0034,600
Sep 5, 20241,603.001,744.001,602.001,646.001,646.0031,400
Sep 4, 20241,649.001,730.001,608.001,623.001,623.0046,200
Sep 3, 20241,569.001,689.001,555.001,689.001,689.0030,400
Sep 2, 20241,590.001,650.001,520.001,529.001,529.0017,600
Aug 30, 20241,628.001,652.001,526.001,584.001,584.0053,000
Aug 29, 20241,699.001,732.001,610.001,635.001,635.0027,300
Aug 28, 20241,622.001,697.001,571.001,680.001,680.0056,900
Aug 27, 20241,511.001,685.001,511.001,607.001,607.0082,800
Aug 26, 20241,366.001,500.001,366.001,500.001,500.0028,900
Aug 23, 20241,399.001,399.001,351.001,366.001,366.007,000
Aug 22, 20241,425.001,451.001,362.001,371.001,371.0029,900
Aug 21, 20241,459.001,545.001,401.001,408.001,408.0028,900
Aug 20, 20241,410.001,459.001,402.001,459.001,459.0054,000
Aug 19, 20241,412.001,450.001,398.001,398.001,398.009,100
Aug 16, 20241,480.001,480.001,381.001,401.001,401.0022,100
Aug 15, 20241,556.001,600.001,439.001,445.001,445.0018,900
Aug 14, 20241,400.001,635.001,382.001,560.001,560.0051,600
Aug 13, 20241,268.001,392.001,167.001,392.001,392.0084,000
Aug 9, 20241,350.001,401.001,269.001,298.001,298.0014,600
Aug 8, 20241,250.001,373.001,250.001,348.001,348.0018,000
Aug 7, 20241,282.001,371.001,282.001,297.001,297.0046,900
Aug 6, 20241,240.001,373.001,240.001,312.001,312.0011,100
Aug 5, 20241,357.001,410.001,116.001,210.001,210.0030,000
Aug 2, 20241,542.001,630.001,462.001,515.001,515.0023,600
Aug 1, 20241,667.001,699.001,616.001,622.001,622.008,600
Jul 31, 20241,702.001,709.001,670.001,707.001,707.002,000
Jul 30, 20241,686.001,730.001,686.001,702.001,702.001,400
Jul 29, 20241,664.001,727.001,664.001,701.001,701.005,300
Jul 26, 20241,710.001,730.001,678.001,678.001,678.001,500
Jul 25, 20241,678.001,731.001,678.001,707.001,707.002,500
Jul 24, 20241,737.001,737.001,705.001,705.001,705.003,000
Jul 23, 20241,708.001,748.001,708.001,740.001,740.001,400
Jul 22, 20241,760.001,760.001,700.001,715.001,715.003,500
Jul 19, 20241,715.001,759.001,715.001,755.001,755.001,500
Jul 18, 20241,802.001,835.001,711.001,711.001,711.006,200
Jul 17, 20241,712.001,800.001,712.001,762.001,762.004,800
Jul 16, 20241,722.001,753.001,722.001,750.001,750.004,400
Jul 12, 20241,703.001,750.001,680.001,745.001,745.004,700
Jul 11, 20241,698.001,715.001,680.001,683.001,683.007,300
Jul 10, 20241,786.001,820.001,698.001,720.001,720.0034,300
Jul 9, 20241,802.001,810.001,730.001,761.001,761.009,200
Jul 8, 20241,840.001,888.001,780.001,799.001,799.008,700
Jul 5, 20241,861.001,861.001,820.001,840.001,840.004,300
Jul 4, 20241,810.001,868.001,807.001,862.001,862.008,700
Jul 3, 20241,818.001,818.001,776.001,808.001,808.007,000
Jul 2, 20241,798.001,849.001,789.001,823.001,823.005,700
Jul 1, 20241,799.001,799.001,750.001,793.001,793.003,800
Jun 28, 20241,782.001,805.001,751.001,799.001,799.003,300
Jun 27, 20241,714.001,824.001,692.001,782.001,782.0011,600
Jun 26, 20241,750.001,791.001,710.001,718.001,718.005,300
Jun 25, 20241,747.001,808.001,738.001,756.001,756.009,100
Jun 24, 20241,747.001,790.001,747.001,755.001,755.004,700
Jun 21, 20241,752.001,786.001,713.001,748.001,748.007,400
Jun 20, 20241,666.001,750.001,654.001,747.001,747.007,500
Jun 19, 20241,640.001,670.001,631.001,666.001,666.002,800
Jun 18, 20241,680.001,680.001,630.001,645.001,645.007,200
Jun 17, 20241,654.001,690.001,654.001,690.001,690.003,800
Jun 14, 20241,668.001,700.001,632.001,675.001,675.0011,200
Jun 13, 20241,718.001,720.001,681.001,708.001,708.006,900
Jun 12, 20241,779.001,779.001,713.001,713.001,713.0010,700
Jun 11, 20241,735.001,800.001,733.001,775.001,775.0010,100
Jun 10, 20241,734.001,748.001,720.001,746.001,746.006,800
Jun 7, 20241,677.001,746.001,677.001,746.001,746.003,600
Jun 6, 20241,766.001,766.001,675.001,687.001,687.0010,400
Jun 5, 20241,752.001,771.001,715.001,771.001,771.006,100
Jun 4, 20241,694.001,797.001,694.001,776.001,776.0020,700
Jun 3, 20241,700.001,700.001,640.001,694.001,694.0010,500
May 31, 20241,611.001,697.001,611.001,693.001,693.0012,400
May 30, 20241,600.001,655.001,586.001,635.001,635.0018,000
May 29, 20241,680.001,687.001,616.001,617.001,617.0017,400
May 28, 20241,627.001,691.001,627.001,674.001,674.0010,700
May 27, 20241,692.001,705.001,620.001,656.001,656.0015,300
May 24, 20241,734.001,734.001,690.001,690.001,690.0013,400
May 23, 20241,715.001,743.001,691.001,743.001,743.009,000
May 22, 20241,760.001,765.001,701.001,715.001,715.0011,400
May 21, 20241,839.001,861.001,753.001,760.001,760.0020,100
May 20, 20241,884.001,884.001,779.001,802.001,802.0025,800
May 17, 20241,812.001,874.001,778.001,874.001,874.0024,200
May 16, 20241,902.001,951.001,710.001,772.001,772.0082,000
May 15, 20241,910.001,976.001,850.001,900.001,900.00210,400
May 14, 20242,401.002,417.002,324.002,350.002,350.0036,700
May 13, 20242,328.002,427.002,328.002,407.002,407.0011,900
May 10, 20242,443.002,443.002,292.002,298.002,298.007,000
May 9, 20242,465.002,465.002,381.002,430.002,430.007,900
May 8, 20242,473.002,486.002,421.002,465.002,465.007,600
May 7, 20242,356.002,488.002,356.002,479.002,479.0010,100
May 2, 20242,435.002,435.002,338.002,358.002,358.007,100

Related Tickers

4019.T Stmn, Inc.
955.00
-2.65%
 
SFTR.ST Safeture AB (publ)
5.10
-3.77%
 
4013.T Kinjiro Co.,Ltd.
651.00
-1.21%
 
QNT.WA Quantum software S.A.
20.60
0.00%
 
3983.T oRo Co., Ltd.
2,347.00
-1.05%
 
4192.T SpiderPlus & Co.
523.00
+3.16%
 
4375.T Safie Inc.
802.00
-7.39%
 
LOYAL.ST Loyal Solutions A/S
3.9600
-3.88%
 
4165.T PLAID,Inc.
1,100.00
-0.36%
 
CHECK.ST Checkin.Com Group AB (publ)
8.30
-2.35%