The Torigoe Co., Ltd. (TYO:2009)
Japan · Delayed Price · Currency is JPY 1,105.00
-3.00 (-0.27%)
Sep 4, 2026, 3:30 PM JST
The Torigoe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,108.00 | 1,108.00 | 1,101.00 | 1,102.00 | - | -0.54% | 2,500 |
| 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 |
| 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 |