The Torigoe Co., Ltd. (TYO:2009)
Japan · Delayed Price · Currency is JPY 1,090.00
-1.00 (-0.09%)
Aug 12, 2026, 3:30 PM JST
The Torigoe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,084.00 | 1,094.00 | 1,081.00 | 1,091.00 | 1,091.00 | 0.65% | 15,000 |
| Aug 7, 2026 | 1,080.00 | 1,084.00 | 1,078.00 | 1,084.00 | 1,084.00 | 0.37% | 13,800 |
| Aug 6, 2026 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.56% | 4,000 |
| Aug 5, 2026 | 1,075.00 | 1,080.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.28% | 11,000 |
| Aug 4, 2026 | 1,077.00 | 1,079.00 | 1,075.00 | 1,077.00 | 1,077.00 | 0.09% | 5,700 |
| Aug 3, 2026 | 1,081.00 | 1,086.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.55% | 26,300 |
| Jul 31, 2026 | 1,083.00 | 1,086.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.28% | 9,600 |
| Jul 30, 2026 | 1,092.00 | 1,092.00 | 1,084.00 | 1,085.00 | 1,085.00 | -0.55% | 10,100 |
| Jul 29, 2026 | 1,092.00 | 1,092.00 | 1,087.00 | 1,091.00 | 1,091.00 | 0.37% | 7,500 |
| Jul 28, 2026 | 1,089.00 | 1,093.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.09% | 14,300 |
| Jul 27, 2026 | 1,082.00 | 1,088.00 | 1,081.00 | 1,088.00 | 1,088.00 | 0.18% | 18,300 |
| Jul 24, 2026 | 1,086.00 | 1,086.00 | 1,081.00 | 1,086.00 | 1,086.00 | 0.09% | 7,100 |
| Jul 23, 2026 | 1,084.00 | 1,085.00 | 1,081.00 | 1,085.00 | 1,085.00 | 0.18% | 6,400 |
| Jul 22, 2026 | 1,085.00 | 1,085.00 | 1,081.00 | 1,083.00 | 1,083.00 | - | 6,300 |
| Jul 21, 2026 | 1,081.00 | 1,086.00 | 1,080.00 | 1,083.00 | 1,083.00 | 0.19% | 11,700 |
| Jul 17, 2026 | 1,085.00 | 1,085.00 | 1,078.00 | 1,081.00 | 1,081.00 | -0.28% | 8,600 |
| Jul 16, 2026 | 1,084.00 | 1,084.00 | 1,080.00 | 1,084.00 | 1,084.00 | - | 8,300 |
| Jul 15, 2026 | 1,081.00 | 1,085.00 | 1,081.00 | 1,084.00 | 1,084.00 | - | 3,900 |
| Jul 14, 2026 | 1,082.00 | 1,084.00 | 1,078.00 | 1,084.00 | 1,084.00 | 0.28% | 6,500 |
| Jul 13, 2026 | 1,078.00 | 1,083.00 | 1,077.00 | 1,081.00 | 1,081.00 | - | 6,400 |
| Jul 10, 2026 | 1,085.00 | 1,085.00 | 1,080.00 | 1,081.00 | 1,081.00 | - | 5,100 |
| Jul 9, 2026 | 1,087.00 | 1,088.00 | 1,078.00 | 1,081.00 | 1,081.00 | -0.37% | 9,900 |
| Jul 8, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 7,100 |
| Jul 7, 2026 | 1,086.00 | 1,087.00 | 1,076.00 | 1,085.00 | 1,085.00 | 0.56% | 13,100 |
| Jul 6, 2026 | 1,080.00 | 1,080.00 | 1,071.00 | 1,079.00 | 1,079.00 | 0.19% | 11,200 |
| Jul 3, 2026 | 1,073.00 | 1,085.00 | 1,073.00 | 1,077.00 | 1,077.00 | -0.65% | 6,000 |
| Jul 2, 2026 | 1,067.00 | 1,084.00 | 1,067.00 | 1,084.00 | 1,084.00 | 1.59% | 13,200 |
| Jul 1, 2026 | 1,071.00 | 1,076.00 | 1,067.00 | 1,067.00 | 1,067.00 | -0.28% | 12,200 |
| Jun 30, 2026 | 1,080.00 | 1,081.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.74% | 12,100 |
| Jun 29, 2026 | 1,071.00 | 1,080.00 | 1,071.00 | 1,078.00 | 1,078.00 | -0.37% | 27,200 |
| Jun 26, 2026 | 1,082.00 | 1,086.00 | 1,076.00 | 1,082.00 | 1,082.00 | - | 23,700 |
| Jun 25, 2026 | 1,088.00 | 1,088.00 | 1,077.00 | 1,082.00 | 1,082.00 | -0.37% | 21,800 |
| Jun 24, 2026 | 1,079.00 | 1,089.00 | 1,078.00 | 1,086.00 | 1,086.00 | 0.74% | 18,400 |
| Jun 23, 2026 | 1,070.00 | 1,078.00 | 1,070.00 | 1,078.00 | 1,078.00 | 0.65% | 21,700 |
| Jun 22, 2026 | 1,075.00 | 1,075.00 | 1,069.00 | 1,071.00 | 1,071.00 | 0.28% | 11,300 |
| Jun 19, 2026 | 1,071.00 | 1,072.00 | 1,067.00 | 1,068.00 | 1,068.00 | -0.28% | 13,300 |
| Jun 18, 2026 | 1,072.00 | 1,074.00 | 1,068.00 | 1,071.00 | 1,071.00 | -0.19% | 23,100 |
| Jun 17, 2026 | 1,075.00 | 1,075.00 | 1,070.00 | 1,073.00 | 1,073.00 | 0.09% | 17,600 |
| Jun 16, 2026 | 1,073.00 | 1,075.00 | 1,069.00 | 1,072.00 | 1,072.00 | 0.09% | 11,600 |
| Jun 15, 2026 | 1,074.00 | 1,080.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.28% | 26,600 |
| Jun 12, 2026 | 1,078.00 | 1,081.00 | 1,072.00 | 1,074.00 | 1,074.00 | -0.28% | 12,300 |
| Jun 11, 2026 | 1,081.00 | 1,081.00 | 1,071.00 | 1,077.00 | 1,077.00 | 0.37% | 10,200 |
| Jun 10, 2026 | 1,074.00 | 1,083.00 | 1,073.00 | 1,073.00 | 1,073.00 | -0.19% | 21,000 |
| Jun 9, 2026 | 1,071.00 | 1,082.00 | 1,071.00 | 1,075.00 | 1,075.00 | 0.37% | 13,300 |
| Jun 8, 2026 | 1,066.00 | 1,082.00 | 1,066.00 | 1,071.00 | 1,071.00 | -1.20% | 26,200 |
| Jun 5, 2026 | 1,075.00 | 1,086.00 | 1,075.00 | 1,084.00 | 1,084.00 | 1.12% | 17,400 |
| Jun 4, 2026 | 1,067.00 | 1,078.00 | 1,067.00 | 1,072.00 | 1,072.00 | -0.19% | 9,300 |
| Jun 3, 2026 | 1,066.00 | 1,074.00 | 1,060.00 | 1,074.00 | 1,074.00 | 0.75% | 17,600 |
| Jun 2, 2026 | 1,072.00 | 1,079.00 | 1,064.00 | 1,066.00 | 1,066.00 | -0.74% | 20,400 |
| Jun 1, 2026 | 1,086.00 | 1,086.00 | 1,073.00 | 1,074.00 | 1,074.00 | -1.10% | 21,300 |