Treasure Factory Co.,LTD. (TYO:3093)
Japan · Delayed Price · Currency is JPY 1,772.00
-4.00 (-0.23%)
Jan 23, 2026, 3:30 PM JST
Treasure Factory Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,787.00 | 1,818.00 | 1,782.00 | 1,799.00 | - | 1.30% | 49,600 |
| Jan 22, 2026 | 1,756.00 | 1,789.00 | 1,741.00 | 1,776.00 | 1,776.00 | 1.08% | 103,500 |
| Jan 21, 2026 | 1,786.00 | 1,799.00 | 1,744.00 | 1,757.00 | 1,757.00 | -3.09% | 118,800 |
| Jan 20, 2026 | 1,770.00 | 1,820.00 | 1,762.00 | 1,813.00 | 1,813.00 | 2.43% | 132,000 |
| Jan 19, 2026 | 1,777.00 | 1,782.00 | 1,727.00 | 1,770.00 | 1,770.00 | -1.12% | 227,600 |
| Jan 16, 2026 | 1,803.00 | 1,821.00 | 1,777.00 | 1,790.00 | 1,790.00 | -0.22% | 233,100 |
| Jan 15, 2026 | 1,804.00 | 1,843.00 | 1,792.00 | 1,794.00 | 1,794.00 | 0.11% | 202,400 |
| Jan 14, 2026 | 1,770.00 | 1,804.00 | 1,740.00 | 1,792.00 | 1,792.00 | 2.40% | 368,700 |
| Jan 13, 2026 | 1,800.00 | 1,806.00 | 1,726.00 | 1,750.00 | 1,750.00 | -0.57% | 319,300 |
| Jan 9, 2026 | 1,715.00 | 1,781.00 | 1,711.00 | 1,760.00 | 1,760.00 | 2.74% | 235,900 |
| Jan 8, 2026 | 1,720.00 | 1,734.00 | 1,705.00 | 1,713.00 | 1,713.00 | -0.17% | 125,400 |
| Jan 7, 2026 | 1,700.00 | 1,730.00 | 1,690.00 | 1,716.00 | 1,716.00 | 1.12% | 104,900 |
| Jan 6, 2026 | 1,693.00 | 1,715.00 | 1,692.00 | 1,697.00 | 1,697.00 | -0.41% | 99,200 |
| Jan 5, 2026 | 1,701.00 | 1,719.00 | 1,663.00 | 1,704.00 | 1,704.00 | 1.85% | 181,800 |
| Dec 30, 2025 | 1,691.00 | 1,704.00 | 1,668.00 | 1,673.00 | 1,673.00 | -1.65% | 152,400 |
| Dec 29, 2025 | 1,707.00 | 1,708.00 | 1,690.00 | 1,701.00 | 1,701.00 | -0.18% | 89,000 |
| Dec 26, 2025 | 1,701.00 | 1,706.00 | 1,693.00 | 1,704.00 | 1,704.00 | 0.71% | 91,800 |
| Dec 25, 2025 | 1,670.00 | 1,694.00 | 1,668.00 | 1,692.00 | 1,692.00 | 1.50% | 71,400 |
| Dec 24, 2025 | 1,683.00 | 1,694.00 | 1,665.00 | 1,667.00 | 1,667.00 | -1.19% | 67,800 |
| Dec 23, 2025 | 1,666.00 | 1,699.00 | 1,666.00 | 1,687.00 | 1,687.00 | 1.26% | 82,200 |
| Dec 22, 2025 | 1,656.00 | 1,674.00 | 1,643.00 | 1,666.00 | 1,666.00 | 1.22% | 112,600 |
| Dec 19, 2025 | 1,650.00 | 1,655.00 | 1,640.00 | 1,646.00 | 1,646.00 | -0.36% | 61,800 |
| Dec 18, 2025 | 1,649.00 | 1,661.00 | 1,644.00 | 1,652.00 | 1,652.00 | -0.90% | 67,600 |
| Dec 17, 2025 | 1,649.00 | 1,667.00 | 1,630.00 | 1,667.00 | 1,667.00 | 1.71% | 117,900 |
| Dec 16, 2025 | 1,689.00 | 1,689.00 | 1,639.00 | 1,639.00 | 1,639.00 | -2.32% | 82,500 |
| Dec 15, 2025 | 1,616.00 | 1,678.00 | 1,616.00 | 1,678.00 | 1,678.00 | 3.58% | 101,500 |
| Dec 12, 2025 | 1,641.00 | 1,646.00 | 1,614.00 | 1,620.00 | 1,620.00 | - | 64,400 |
| Dec 11, 2025 | 1,637.00 | 1,646.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.04% | 178,200 |
| Dec 10, 2025 | 1,602.00 | 1,649.00 | 1,601.00 | 1,637.00 | 1,637.00 | 1.80% | 153,900 |
| Dec 9, 2025 | 1,594.00 | 1,612.00 | 1,586.00 | 1,608.00 | 1,608.00 | 0.56% | 161,600 |
| Dec 8, 2025 | 1,599.00 | 1,604.00 | 1,589.00 | 1,599.00 | 1,599.00 | 0.25% | 91,900 |
| Dec 5, 2025 | 1,596.00 | 1,611.00 | 1,587.00 | 1,595.00 | 1,595.00 | -1.18% | 79,400 |
| Dec 4, 2025 | 1,585.00 | 1,614.00 | 1,584.00 | 1,614.00 | 1,614.00 | 1.57% | 114,400 |
| Dec 3, 2025 | 1,593.00 | 1,606.00 | 1,586.00 | 1,589.00 | 1,589.00 | -0.50% | 120,200 |
| Dec 2, 2025 | 1,625.00 | 1,629.00 | 1,597.00 | 1,597.00 | 1,597.00 | -1.24% | 86,700 |
| Dec 1, 2025 | 1,644.00 | 1,647.00 | 1,608.00 | 1,617.00 | 1,617.00 | -1.58% | 115,100 |
| Nov 28, 2025 | 1,653.00 | 1,673.00 | 1,641.00 | 1,643.00 | 1,643.00 | -1.26% | 83,700 |
| Nov 27, 2025 | 1,651.00 | 1,666.00 | 1,650.00 | 1,664.00 | 1,664.00 | 0.24% | 62,800 |
| Nov 26, 2025 | 1,644.00 | 1,663.00 | 1,644.00 | 1,660.00 | 1,660.00 | 0.97% | 72,800 |
| Nov 25, 2025 | 1,666.00 | 1,666.00 | 1,631.00 | 1,644.00 | 1,644.00 | -1.14% | 77,600 |
| Nov 21, 2025 | 1,622.00 | 1,669.00 | 1,622.00 | 1,663.00 | 1,663.00 | 1.96% | 87,800 |
| Nov 20, 2025 | 1,629.00 | 1,644.00 | 1,621.00 | 1,631.00 | 1,631.00 | 0.87% | 68,500 |
| Nov 19, 2025 | 1,620.00 | 1,645.00 | 1,617.00 | 1,617.00 | 1,617.00 | -0.31% | 92,900 |
| Nov 18, 2025 | 1,634.00 | 1,660.00 | 1,622.00 | 1,622.00 | 1,622.00 | -1.34% | 111,500 |
| Nov 17, 2025 | 1,670.00 | 1,676.00 | 1,625.00 | 1,644.00 | 1,644.00 | -1.56% | 132,700 |
| Nov 14, 2025 | 1,697.00 | 1,714.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.05% | 137,600 |
| Nov 13, 2025 | 1,702.00 | 1,714.00 | 1,698.00 | 1,705.00 | 1,705.00 | -0.29% | 64,200 |
| Nov 12, 2025 | 1,660.00 | 1,712.00 | 1,660.00 | 1,710.00 | 1,710.00 | 3.26% | 182,400 |
| Nov 11, 2025 | 1,693.00 | 1,700.00 | 1,652.00 | 1,656.00 | 1,656.00 | -2.59% | 170,300 |
| Nov 10, 2025 | 1,688.00 | 1,701.00 | 1,675.00 | 1,700.00 | 1,700.00 | 1.19% | 113,400 |