tiprankstipranks
Trending News
More News >
Tokyo Soir Co., Ltd. (JP:8040)
:8040
Japanese Market
Advertisement

Tokyo Soir Co., Ltd. (8040) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
940.00
941.00
927.00
927.00
927.00
-0.96%
10,500
1.21
Sep 25, 2025
931.00
936.00
923.00
936.00
936.00
+1.08%
19,000
2.20
Sep 24, 2025
929.00
929.00
908.00
926.00
926.00
-0.22%
31,600
3.86
Sep 22, 2025
923.00
930.00
922.00
928.00
928.00
+0.87%
4,400
0.54
Sep 19, 2025
916.00
928.00
914.00
920.00
920.00
+0.55%
7,200
0.88
Sep 18, 2025
925.00
925.00
915.00
915.00
915.00
-0.87%
7,900
0.96
Sep 17, 2025
924.00
924.00
919.00
923.00
923.00
0.00%
6,600
0.81
Sep 16, 2025
922.00
929.00
920.00
923.00
923.00
+0.11%
19,700
2.50
Sep 12, 2025
933.00
933.00
921.00
922.00
922.00
+0.22%
9,100
1.16
Sep 11, 2025
928.00
928.00
919.00
920.00
920.00
-0.86%
11,200
1.46
Sep 10, 2025
926.00
929.00
924.00
928.00
928.00
+0.22%
9,800
1.30
Sep 09, 2025
927.00
929.00
925.00
926.00
926.00
-0.11%
8,600
1.15
Sep 08, 2025
934.00
934.00
926.00
927.00
927.00
-0.75%
9,000
1.21
Sep 05, 2025
935.00
935.00
929.00
934.00
934.00
+0.43%
4,800
0.64
Sep 04, 2025
936.00
936.00
929.00
930.00
930.00
0.00%
6,600
0.87
Sep 03, 2025
938.00
938.00
924.00
930.00
930.00
-0.11%
9,500
1.26
Sep 02, 2025
931.00
944.00
927.00
931.00
931.00
0.00%
10,800
1.43
Sep 01, 2025
947.00
947.00
930.00
931.00
931.00
-1.06%
9,200
1.19
Aug 29, 2025
935.00
943.00
932.00
941.00
941.00
+0.53%
7,600
0.97
Aug 28, 2025
939.00
939.00
933.00
936.00
936.00
+0.21%
4,100
0.53
Aug 27, 2025
941.00
945.00
932.00
934.00
934.00
+0.11%
8,200
1.06
Aug 26, 2025
940.00
940.00
925.00
933.00
933.00
+0.11%
7,700
1.00
Aug 25, 2025
946.00
946.00
925.00
932.00
932.00
-0.32%
11,500
1.50
Aug 22, 2025
941.00
945.00
930.00
935.00
935.00
-1.16%
16,100
2.15
Aug 21, 2025
933.00
955.00
933.00
946.00
946.00
+1.50%
16,500
2.27
Aug 20, 2025
937.00
939.00
930.00
932.00
932.00
-0.43%
5,200
0.71
Aug 19, 2025
944.00
944.00
930.00
936.00
936.00
-0.21%
8,900
1.23
Aug 18, 2025
927.00
943.00
927.00
938.00
938.00
+1.08%
10,800
1.49
Aug 15, 2025
930.00
934.00
925.00
928.00
928.00
0.00%
5,900
0.82
Aug 14, 2025
928.00
928.00
921.00
928.00
928.00
0.00%
10,400
1.47
Aug 13, 2025
924.00
930.00
924.00
928.00
928.00
+0.43%
7,300
1.03
Aug 12, 2025
936.00
936.00
921.00
924.00
924.00
+0.98%
15,100
2.15
Aug 08, 2025
937.00
937.00
882.00
915.00
915.00
-2.35%
34,700
5.33
Aug 07, 2025
916.00
937.00
915.00
937.00
937.00
+2.97%
16,800
2.63
Aug 06, 2025
909.00
915.00
908.00
910.00
910.00
+0.44%
10,400
1.65
Aug 05, 2025
900.00
907.00
897.00
906.00
906.00
+0.67%
6,000
0.96
Aug 04, 2025
890.00
900.00
890.00
900.00
900.00
+0.33%
2,600
0.42
Aug 01, 2025
890.00
900.00
888.00
897.00
897.00
+0.56%
2,700
0.43
Jul 31, 2025
888.00
895.00
888.00
892.00
892.00
+0.34%
3,900
0.63
Jul 30, 2025
889.00
895.00
888.00
889.00
889.00
+0.23%
3,100
0.50
Jul 29, 2025
897.00
897.00
887.00
887.00
887.00
-1.11%
4,700
0.76
Jul 28, 2025
904.00
911.00
897.00
897.00
897.00
+0.90%
4,700
0.74
Jul 25, 2025
899.00
899.00
886.00
889.00
889.00
-0.67%
6,000
0.95
Jul 24, 2025
892.00
895.00
886.00
895.00
895.00
+1.36%
2,800
0.44
Jul 23, 2025
885.00
885.00
879.00
883.00
883.00
+0.68%
1,000
0.16
Jul 22, 2025
884.00
885.00
877.00
877.00
877.00
-0.68%
4,200
0.66
Jul 18, 2025
884.00
885.00
879.00
883.00
883.00
-0.11%
3,000
0.47
Jul 17, 2025
876.00
884.00
875.00
884.00
884.00
+0.80%
4,000
0.63
Jul 16, 2025
884.00
884.00
877.00
877.00
877.00
-0.68%
1,900
0.30
Jul 15, 2025
880.00
883.00
879.00
883.00
883.00
+0.23%
1,000
0.16
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis