Tokyo Soir Co., Ltd.(JP:8040)
Â¥968.00-6.00 (-0.62%)
JP:8040
Tokyo Soir Co., Ltd. historical prices
Â¥968.00
At close:-6.00 (-0.62%)
Want to see JP:8040 full AI Analyst Report?
Tokyo Soir Co., Ltd. (8040) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 974.00 | 979.00 | 965.00 | 968.00 | 968.00 | -0.62% | 6,600 | 3.48 |
| Nov 12, 2026 | 980.00 | 990.00 | 974.00 | 974.00 | 974.00 | -0.61% | 3,100 | 1.65 |
| Nov 11, 2026 | 970.00 | 990.00 | 970.00 | 980.00 | 980.00 | +1.14% | 3,900 | 2.10 |
| Nov 10, 2026 | 976.00 | 979.00 | 965.00 | 969.00 | 969.00 | +0.73% | 4,800 | 2.68 |
| Nov 09, 2026 | 963.00 | 982.00 | 963.00 | 973.00 | 973.00 | +1.14% | 7,000 | 4.13 |
| Nov 06, 2026 | 998.00 | 1,000.00 | 954.00 | 962.00 | 962.00 | -3.80% | 13,700 | 9.27 |
| Nov 05, 2026 | 1,000.00 | 1,008.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00% | 3,600 | 2.51 |
| Nov 04, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 1,900 | 1.33 |
| Nov 03, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,001.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | +0.40% | 1,600 | 1.11 |
| Oct 30, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.40% | 5,200 | 3.74 |
| Oct 29, 2026 | 1,032.00 | 1,032.00 | 990.00 | 1,005.00 | 1,005.00 | -3.18% | 10,800 | 8.59 |
| Oct 28, 2026 | 1,032.00 | 1,038.00 | 1,028.00 | 1,038.00 | 1,038.00 | +0.39% | 1,100 | 0.87 |
| Oct 27, 2026 | 1,028.00 | 1,034.00 | 1,027.00 | 1,034.00 | 1,034.00 | +0.58% | 1,300 | 1.04 |
| Oct 26, 2026 | 1,039.00 | 1,039.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.39% | 2,400 | 1.95 |
| Oct 23, 2026 | 1,040.00 | 1,040.00 | 1,023.00 | 1,032.00 | 1,032.00 | 0.00% | 2,500 | 2.07 |
| Oct 22, 2026 | 1,032.00 | 1,032.00 | 1,024.00 | 1,032.00 | 1,032.00 | 0.00% | 400 | 0.32 |
| Oct 21, 2026 | 1,031.00 | 1,032.00 | 1,031.00 | 1,032.00 | 1,032.00 | +0.19% | 500 | 0.39 |
| Oct 20, 2026 | 1,036.00 | 1,037.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.68% | 3,000 | 2.24 |
| Oct 19, 2026 | 1,045.00 | 1,045.00 | 1,035.00 | 1,037.00 | 1,037.00 | -0.77% | 800 | 0.60 |
| Oct 16, 2026 | 1,033.00 | 1,045.00 | 1,033.00 | 1,045.00 | 1,045.00 | +1.26% | 1,800 | 1.37 |
| Oct 15, 2026 | 1,033.00 | 1,033.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.39% | 1,500 | 1.16 |
| Oct 14, 2026 | 1,039.00 | 1,039.00 | 1,032.00 | 1,036.00 | 1,036.00 | -0.19% | 1,700 | 1.33 |
| Oct 13, 2026 | 1,043.00 | 1,043.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.48% | 800 | 0.62 |
| Oct 12, 2026 | 1,043.00 | 1,043.00 | 1,030.00 | 1,043.00 | 1,043.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,036.00 | 1,043.00 | 1,030.00 | 1,043.00 | 1,043.00 | +0.38% | 2,100 | 1.64 |
| Oct 08, 2026 | 1,045.00 | 1,045.00 | 1,038.00 | 1,039.00 | 1,039.00 | -0.86% | 1,600 | 1.27 |
| Oct 07, 2026 | 1,068.00 | 1,068.00 | 1,042.00 | 1,048.00 | 1,048.00 | -2.69% | 400 | 0.32 |
| Oct 06, 2026 | 1,042.00 | 1,077.00 | 1,042.00 | 1,077.00 | 1,077.00 | +2.38% | 400 | 0.32 |
| Oct 05, 2026 | 1,050.00 | 1,070.00 | 1,041.00 | 1,052.00 | 1,052.00 | +0.19% | 1,900 | 1.50 |
| Oct 02, 2026 | 1,054.00 | 1,058.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.00% | 1,300 | 1.04 |
| Oct 01, 2026 | 1,060.00 | 1,067.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 2,100 | 1.67 |
| Sep 30, 2026 | 1,056.00 | 1,060.00 | 1,054.00 | 1,060.00 | 1,060.00 | +0.38% | 1,000 | 0.80 |
| Sep 29, 2026 | 1,054.00 | 1,056.00 | 1,049.00 | 1,056.00 | 1,056.00 | +0.19% | 1,100 | 0.88 |
| Sep 28, 2026 | 1,053.00 | 1,054.00 | 1,048.00 | 1,054.00 | 1,054.00 | +0.67% | 1,300 | 1.04 |
| Sep 25, 2026 | 1,050.00 | 1,050.00 | 1,041.00 | 1,047.00 | 1,047.00 | +0.10% | 2,400 | 1.97 |
| Sep 24, 2026 | 1,041.00 | 1,046.00 | 1,041.00 | 1,046.00 | 1,046.00 | +0.48% | 1,900 | 1.50 |
| Sep 23, 2026 | 1,041.00 | 1,043.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,041.00 | 1,043.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,041.00 | 1,043.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,041.00 | 1,043.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.00% | 1,400 | 0.98 |
| Sep 17, 2026 | 1,045.00 | 1,050.00 | 1,037.00 | 1,041.00 | 1,041.00 | -0.86% | 2,300 | 1.62 |
| Sep 16, 2026 | 1,049.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | +1.16% | 600 | 0.41 |
| Sep 15, 2026 | 1,039.00 | 1,039.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.05% | 300 | 0.20 |
| Sep 14, 2026 | 1,046.00 | 1,049.00 | 1,040.00 | 1,049.00 | 1,049.00 | +0.29% | 500 | 0.32 |
| Sep 11, 2026 | 1,037.00 | 1,046.00 | 1,037.00 | 1,046.00 | 1,046.00 | 0.00% | 400 | 0.25 |
| Sep 10, 2026 | 1,048.00 | 1,048.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.38% | 800 | 0.48 |
| Sep 09, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | +0.96% | 200 | 0.12 |
| Sep 08, 2026 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.29% | 600 | 0.33 |
| Sep 07, 2026 | 1,050.00 | 1,050.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.48% | 400 | 0.22 |
