The Torigoe Co., Ltd. (TYO:2009)
Japan · Delayed Price · Currency is JPY 1,082.00
+9.00 (0.84%)
May 15, 2026, 3:30 PM JST
The Torigoe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,075.00 | 1,087.00 | 1,070.00 | 1,082.00 | 1,082.00 | 0.84% | 27,800 |
| May 14, 2026 | 1,080.00 | 1,083.00 | 1,072.00 | 1,073.00 | 1,073.00 | -0.65% | 17,500 |
| May 13, 2026 | 1,080.00 | 1,084.00 | 1,076.00 | 1,080.00 | 1,080.00 | 0.19% | 21,300 |
| May 12, 2026 | 1,076.00 | 1,080.00 | 1,074.00 | 1,078.00 | 1,078.00 | -0.19% | 14,000 |
| May 11, 2026 | 1,083.00 | 1,099.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.55% | 21,800 |
| May 8, 2026 | 1,086.00 | 1,086.00 | 1,080.00 | 1,086.00 | 1,086.00 | 0.28% | 8,400 |
| May 7, 2026 | 1,078.00 | 1,087.00 | 1,078.00 | 1,083.00 | 1,083.00 | 0.37% | 17,900 |
| May 1, 2026 | 1,082.00 | 1,082.00 | 1,075.00 | 1,079.00 | 1,079.00 | 0.28% | 6,500 |
| Apr 30, 2026 | 1,084.00 | 1,084.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.65% | 11,700 |
| Apr 28, 2026 | 1,070.00 | 1,084.00 | 1,070.00 | 1,083.00 | 1,083.00 | 1.21% | 17,200 |
| Apr 27, 2026 | 1,079.00 | 1,083.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.74% | 19,500 |
| Apr 24, 2026 | 1,092.00 | 1,092.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.19% | 15,300 |
| Apr 23, 2026 | 1,080.00 | 1,082.00 | 1,072.00 | 1,080.00 | 1,080.00 | -0.09% | 52,700 |
| Apr 22, 2026 | 1,088.00 | 1,089.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.92% | 13,200 |
| Apr 21, 2026 | 1,095.00 | 1,095.00 | 1,088.00 | 1,091.00 | 1,091.00 | - | 8,300 |
| Apr 20, 2026 | 1,091.00 | 1,095.00 | 1,087.00 | 1,091.00 | 1,091.00 | 0.09% | 16,200 |
| Apr 17, 2026 | 1,096.00 | 1,099.00 | 1,087.00 | 1,090.00 | 1,090.00 | -0.55% | 32,800 |
| Apr 16, 2026 | 1,104.00 | 1,107.00 | 1,093.00 | 1,096.00 | 1,096.00 | -1.08% | 27,400 |
| Apr 15, 2026 | 1,102.00 | 1,108.00 | 1,102.00 | 1,108.00 | 1,108.00 | 0.91% | 7,900 |
| Apr 14, 2026 | 1,102.00 | 1,108.00 | 1,095.00 | 1,098.00 | 1,098.00 | -0.18% | 25,100 |
| Apr 13, 2026 | 1,101.00 | 1,109.00 | 1,097.00 | 1,100.00 | 1,100.00 | -0.27% | 22,600 |
| Apr 10, 2026 | 1,110.00 | 1,114.00 | 1,101.00 | 1,103.00 | 1,103.00 | -0.63% | 17,200 |
| Apr 9, 2026 | 1,112.00 | 1,117.00 | 1,107.00 | 1,110.00 | 1,110.00 | -0.45% | 16,500 |
| Apr 8, 2026 | 1,120.00 | 1,122.00 | 1,112.00 | 1,115.00 | 1,115.00 | - | 20,800 |
| Apr 7, 2026 | 1,115.00 | 1,121.00 | 1,112.00 | 1,115.00 | 1,115.00 | - | 18,000 |
| Apr 6, 2026 | 1,114.00 | 1,116.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.63% | 14,500 |
| Apr 3, 2026 | 1,103.00 | 1,114.00 | 1,103.00 | 1,108.00 | 1,108.00 | 0.18% | 14,700 |
| Apr 2, 2026 | 1,117.00 | 1,120.00 | 1,100.00 | 1,106.00 | 1,106.00 | -0.36% | 28,800 |
| Apr 1, 2026 | 1,104.00 | 1,110.00 | 1,104.00 | 1,110.00 | 1,110.00 | 0.82% | 24,300 |
| Mar 31, 2026 | 1,108.00 | 1,108.00 | 1,094.00 | 1,101.00 | 1,101.00 | 0.64% | 14,900 |
| Mar 30, 2026 | 1,082.00 | 1,100.00 | 1,073.00 | 1,094.00 | 1,094.00 | -0.55% | 30,500 |
| Mar 27, 2026 | 1,106.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.36% | 41,500 |
| Mar 26, 2026 | 1,105.00 | 1,105.00 | 1,098.00 | 1,104.00 | 1,104.00 | 0.09% | 18,500 |
| Mar 25, 2026 | 1,094.00 | 1,103.00 | 1,089.00 | 1,103.00 | 1,103.00 | 2.04% | 34,000 |
| Mar 24, 2026 | 1,072.00 | 1,091.00 | 1,072.00 | 1,081.00 | 1,081.00 | 1.50% | 26,600 |
| Mar 23, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | -2.74% | 34,500 |
| Mar 19, 2026 | 1,100.00 | 1,100.00 | 1,089.00 | 1,095.00 | 1,095.00 | -0.45% | 14,900 |
| Mar 18, 2026 | 1,089.00 | 1,102.00 | 1,086.00 | 1,100.00 | 1,100.00 | 1.01% | 30,900 |
| Mar 17, 2026 | 1,102.00 | 1,102.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.18% | 21,700 |
| Mar 16, 2026 | 1,085.00 | 1,105.00 | 1,085.00 | 1,091.00 | 1,091.00 | 0.83% | 23,200 |
| Mar 13, 2026 | 1,084.00 | 1,085.00 | 1,080.00 | 1,082.00 | 1,082.00 | -0.64% | 17,400 |
| Mar 12, 2026 | 1,100.00 | 1,100.00 | 1,088.00 | 1,089.00 | 1,089.00 | -1.00% | 20,100 |
| Mar 11, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.54% | 20,800 |
| Mar 10, 2026 | 1,109.00 | 1,112.00 | 1,100.00 | 1,106.00 | 1,106.00 | 0.55% | 27,800 |
| Mar 9, 2026 | 1,080.00 | 1,101.00 | 1,063.00 | 1,100.00 | 1,100.00 | 0.46% | 51,200 |
| Mar 6, 2026 | 1,092.00 | 1,098.00 | 1,084.00 | 1,095.00 | 1,095.00 | -0.09% | 25,000 |
| Mar 5, 2026 | 1,087.00 | 1,100.00 | 1,082.00 | 1,096.00 | 1,096.00 | 3.40% | 22,100 |
| Mar 4, 2026 | 1,070.00 | 1,077.00 | 1,052.00 | 1,060.00 | 1,060.00 | -2.21% | 61,100 |
| Mar 3, 2026 | 1,095.00 | 1,100.00 | 1,084.00 | 1,084.00 | 1,084.00 | -1.28% | 22,400 |
| Mar 2, 2026 | 1,110.00 | 1,110.00 | 1,093.00 | 1,098.00 | 1,098.00 | -1.70% | 45,800 |