The Torigoe Co., Ltd. (TYO:2009)
Japan · Delayed Price · Currency is JPY 1,164.00
-25.00 (-2.10%)
Nov 6, 2026, 3:30 PM JST
The Torigoe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,176.00 | 1,176.00 | 1,155.00 | 1,164.00 | 1,164.00 | -2.10% | 62,100 |
| Nov 5, 2026 | 1,180.00 | 1,197.00 | 1,180.00 | 1,189.00 | 1,189.00 | 1.11% | 24,900 |
| Nov 4, 2026 | 1,195.00 | 1,195.00 | 1,165.00 | 1,176.00 | 1,176.00 | -0.59% | 29,700 |
| Nov 2, 2026 | 1,182.00 | 1,194.00 | 1,182.00 | 1,183.00 | 1,183.00 | -1.00% | 19,900 |
| Oct 30, 2026 | 1,182.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,195.00 | 1.96% | 22,200 |
| Oct 29, 2026 | 1,160.00 | 1,176.00 | 1,160.00 | 1,172.00 | 1,172.00 | 0.86% | 12,100 |
| Oct 28, 2026 | 1,176.00 | 1,178.00 | 1,160.00 | 1,162.00 | 1,162.00 | -1.53% | 26,700 |
| Oct 27, 2026 | 1,194.00 | 1,194.00 | 1,177.00 | 1,180.00 | 1,180.00 | -0.42% | 24,700 |
| Oct 26, 2026 | 1,170.00 | 1,189.00 | 1,165.00 | 1,185.00 | 1,185.00 | 1.80% | 31,900 |
| Oct 23, 2026 | 1,159.00 | 1,164.00 | 1,151.00 | 1,164.00 | 1,164.00 | 0.52% | 20,300 |
| Oct 22, 2026 | 1,150.00 | 1,159.00 | 1,148.00 | 1,158.00 | 1,158.00 | 0.78% | 19,900 |
| Oct 21, 2026 | 1,139.00 | 1,149.00 | 1,139.00 | 1,149.00 | 1,149.00 | 0.97% | 10,200 |
| Oct 20, 2026 | 1,148.00 | 1,151.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.87% | 17,400 |
| Oct 19, 2026 | 1,141.00 | 1,149.00 | 1,141.00 | 1,148.00 | 1,148.00 | 0.09% | 13,200 |
| 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 |