The Torigoe Co., Ltd. (TYO:2009)
Japan · Delayed Price · Currency is JPY 1,147.00
+4.00 (0.35%)
Oct 16, 2026, 3:30 PM JST
The Torigoe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,137.00 | 1,147.00 | 1,137.00 | 1,147.00 | 1,147.00 | 0.35% | 10,400 |
| Oct 15, 2026 | 1,148.00 | 1,149.00 | 1,130.00 | 1,143.00 | 1,143.00 | -0.52% | 29,000 |
| Oct 14, 2026 | 1,152.00 | 1,155.00 | 1,147.00 | 1,149.00 | 1,149.00 | 0.09% | 20,400 |
| Oct 13, 2026 | 1,148.00 | 1,153.00 | 1,145.00 | 1,148.00 | 1,148.00 | 0.35% | 16,400 |
| Oct 9, 2026 | 1,149.00 | 1,150.00 | 1,140.00 | 1,144.00 | 1,144.00 | -0.44% | 12,900 |
| Oct 8, 2026 | 1,130.00 | 1,149.00 | 1,130.00 | 1,149.00 | 1,149.00 | 0.97% | 22,200 |
| Oct 7, 2026 | 1,125.00 | 1,138.00 | 1,125.00 | 1,138.00 | 1,138.00 | 1.07% | 16,300 |
| Oct 6, 2026 | 1,126.00 | 1,130.00 | 1,122.00 | 1,126.00 | 1,126.00 | 0.09% | 32,100 |
| Oct 5, 2026 | 1,132.00 | 1,132.00 | 1,123.00 | 1,125.00 | 1,125.00 | -0.27% | 27,600 |
| Oct 2, 2026 | 1,130.00 | 1,130.00 | 1,119.00 | 1,128.00 | 1,128.00 | 0.71% | 22,400 |
| Oct 1, 2026 | 1,130.00 | 1,132.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.97% | 24,600 |
| Sep 30, 2026 | 1,119.00 | 1,131.00 | 1,115.00 | 1,131.00 | 1,131.00 | 1.07% | 21,600 |
| Sep 29, 2026 | 1,118.00 | 1,119.00 | 1,109.00 | 1,119.00 | 1,119.00 | 0.27% | 28,300 |
| Sep 28, 2026 | 1,115.00 | 1,116.00 | 1,107.00 | 1,116.00 | 1,116.00 | 0.27% | 17,900 |
| Sep 25, 2026 | 1,119.00 | 1,119.00 | 1,107.00 | 1,113.00 | 1,113.00 | -0.18% | 33,800 |
| Sep 24, 2026 | 1,116.00 | 1,116.00 | 1,113.00 | 1,115.00 | 1,115.00 | 0.27% | 10,000 |
| Sep 18, 2026 | 1,110.00 | 1,112.00 | 1,107.00 | 1,112.00 | 1,112.00 | 0.27% | 11,000 |
| Sep 17, 2026 | 1,105.00 | 1,109.00 | 1,104.00 | 1,109.00 | 1,109.00 | 0.27% | 10,100 |
| Sep 16, 2026 | 1,110.00 | 1,110.00 | 1,106.00 | 1,106.00 | 1,106.00 | -0.36% | 9,400 |
| Sep 15, 2026 | 1,109.00 | 1,110.00 | 1,104.00 | 1,110.00 | 1,110.00 | 0.18% | 7,200 |
| Sep 14, 2026 | 1,093.00 | 1,108.00 | 1,093.00 | 1,108.00 | 1,108.00 | 0.91% | 12,900 |
| Sep 11, 2026 | 1,095.00 | 1,101.00 | 1,091.00 | 1,098.00 | 1,098.00 | 0.37% | 10,200 |
| Sep 10, 2026 | 1,098.00 | 1,100.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.36% | 11,200 |
| Sep 9, 2026 | 1,097.00 | 1,100.00 | 1,096.00 | 1,098.00 | 1,098.00 | - | 7,300 |
| Sep 8, 2026 | 1,103.00 | 1,103.00 | 1,094.00 | 1,098.00 | 1,098.00 | -0.45% | 8,200 |
| Sep 7, 2026 | 1,105.00 | 1,105.00 | 1,094.00 | 1,103.00 | 1,103.00 | -0.18% | 16,500 |
| Sep 4, 2026 | 1,105.00 | 1,105.00 | 1,101.00 | 1,105.00 | 1,105.00 | -0.27% | 6,200 |
| Sep 3, 2026 | 1,110.00 | 1,110.00 | 1,105.00 | 1,108.00 | 1,108.00 | 0.64% | 5,500 |
| Sep 2, 2026 | 1,107.00 | 1,109.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.63% | 11,700 |
| Sep 1, 2026 | 1,111.00 | 1,113.00 | 1,106.00 | 1,108.00 | 1,108.00 | -0.27% | 17,600 |
| Aug 31, 2026 | 1,097.00 | 1,111.00 | 1,097.00 | 1,111.00 | 1,111.00 | 1.28% | 27,000 |
| Aug 28, 2026 | 1,092.00 | 1,097.00 | 1,090.00 | 1,097.00 | 1,097.00 | 0.46% | 13,900 |
| Aug 27, 2026 | 1,090.00 | 1,092.00 | 1,087.00 | 1,092.00 | 1,092.00 | 0.28% | 12,700 |
| Aug 26, 2026 | 1,092.00 | 1,092.00 | 1,085.00 | 1,089.00 | 1,089.00 | -0.18% | 16,900 |
| Aug 25, 2026 | 1,087.00 | 1,091.00 | 1,087.00 | 1,091.00 | 1,091.00 | 0.09% | 6,300 |
| Aug 24, 2026 | 1,085.00 | 1,090.00 | 1,084.00 | 1,090.00 | 1,090.00 | 0.46% | 15,100 |
| Aug 21, 2026 | 1,086.00 | 1,090.00 | 1,083.00 | 1,085.00 | 1,085.00 | -0.28% | 15,000 |
| Aug 20, 2026 | 1,084.00 | 1,089.00 | 1,084.00 | 1,088.00 | 1,088.00 | 0.37% | 10,200 |
| Aug 19, 2026 | 1,089.00 | 1,089.00 | 1,082.00 | 1,084.00 | 1,084.00 | -0.46% | 12,900 |
| Aug 18, 2026 | 1,090.00 | 1,090.00 | 1,085.00 | 1,089.00 | 1,089.00 | 0.18% | 16,600 |
| Aug 17, 2026 | 1,092.00 | 1,092.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.18% | 8,200 |
| Aug 14, 2026 | 1,092.00 | 1,092.00 | 1,085.00 | 1,089.00 | 1,089.00 | -0.27% | 21,700 |
| Aug 13, 2026 | 1,092.00 | 1,092.00 | 1,085.00 | 1,092.00 | 1,092.00 | 0.18% | 19,900 |
| Aug 12, 2026 | 1,093.00 | 1,093.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.09% | 21,500 |
| 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 |