Treasure Factory Co.,LTD. (TYO:3093)
Japan · Delayed Price · Currency is JPY 1,711.00
-32.00 (-1.84%)
Aug 1, 2025, 3:30 PM JST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,735.00 | 1,736.00 | 1,703.00 | 1,711.00 | 1,711.00 | -1.84% | 179,200 |
| Jul 31, 2025 | 1,753.00 | 1,753.00 | 1,713.00 | 1,743.00 | 1,743.00 | -1.13% | 270,800 |
| Jul 30, 2025 | 1,760.00 | 1,770.00 | 1,744.00 | 1,763.00 | 1,763.00 | 0.17% | 166,500 |
| Jul 29, 2025 | 1,762.00 | 1,783.00 | 1,750.00 | 1,760.00 | 1,760.00 | -0.11% | 127,500 |
| Jul 28, 2025 | 1,801.00 | 1,804.00 | 1,760.00 | 1,762.00 | 1,762.00 | -2.97% | 148,800 |
| Jul 25, 2025 | 1,816.00 | 1,839.00 | 1,803.00 | 1,816.00 | 1,816.00 | -0.98% | 120,900 |
| Jul 24, 2025 | 1,773.00 | 1,857.00 | 1,772.00 | 1,834.00 | 1,834.00 | 3.27% | 275,900 |
| Jul 23, 2025 | 1,749.00 | 1,806.00 | 1,748.00 | 1,776.00 | 1,776.00 | 2.07% | 191,600 |
| Jul 22, 2025 | 1,738.00 | 1,760.00 | 1,733.00 | 1,740.00 | 1,740.00 | 0.64% | 132,300 |
| Jul 18, 2025 | 1,816.00 | 1,824.00 | 1,729.00 | 1,729.00 | 1,729.00 | -4.74% | 207,300 |
| Jul 17, 2025 | 1,803.00 | 1,821.00 | 1,791.00 | 1,815.00 | 1,815.00 | 1.51% | 127,500 |
| Jul 16, 2025 | 1,814.00 | 1,832.00 | 1,788.00 | 1,788.00 | 1,788.00 | -1.70% | 178,000 |
| Jul 15, 2025 | 1,857.00 | 1,888.00 | 1,814.00 | 1,819.00 | 1,819.00 | -2.73% | 218,900 |
| Jul 14, 2025 | 1,844.00 | 1,912.00 | 1,823.00 | 1,870.00 | 1,870.00 | 1.47% | 312,200 |
| Jul 11, 2025 | 1,904.00 | 1,920.00 | 1,837.00 | 1,843.00 | 1,843.00 | -2.33% | 487,500 |
| Jul 10, 2025 | 1,738.00 | 1,908.00 | 1,738.00 | 1,887.00 | 1,887.00 | 8.26% | 1,313,800 |
| Jul 9, 2025 | 1,801.00 | 1,801.00 | 1,733.00 | 1,743.00 | 1,743.00 | -3.49% | 600,300 |
| Jul 8, 2025 | 1,783.00 | 1,815.00 | 1,764.00 | 1,806.00 | 1,806.00 | 1.29% | 254,500 |
| Jul 7, 2025 | 1,750.00 | 1,788.00 | 1,750.00 | 1,783.00 | 1,783.00 | 1.48% | 126,800 |
| Jul 4, 2025 | 1,743.00 | 1,766.00 | 1,740.00 | 1,757.00 | 1,757.00 | 0.80% | 173,500 |
| Jul 3, 2025 | 1,759.00 | 1,773.00 | 1,730.00 | 1,743.00 | 1,743.00 | -0.40% | 194,800 |
| Jul 2, 2025 | 1,740.00 | 1,788.00 | 1,738.00 | 1,750.00 | 1,750.00 | -0.51% | 152,100 |
| Jul 1, 2025 | 1,806.00 | 1,813.00 | 1,745.00 | 1,759.00 | 1,759.00 | -3.19% | 206,000 |
| Jun 30, 2025 | 1,837.00 | 1,844.00 | 1,800.00 | 1,817.00 | 1,817.00 | 0.11% | 181,300 |
| Jun 27, 2025 | 1,849.00 | 1,863.00 | 1,809.00 | 1,815.00 | 1,815.00 | -0.55% | 150,400 |
| Jun 26, 2025 | 1,818.00 | 1,839.00 | 1,800.00 | 1,825.00 | 1,825.00 | -0.05% | 113,900 |
| Jun 25, 2025 | 1,843.00 | 1,843.00 | 1,792.00 | 1,826.00 | 1,826.00 | -1.62% | 195,100 |
| Jun 24, 2025 | 1,855.00 | 1,873.00 | 1,837.00 | 1,856.00 | 1,856.00 | 1.25% | 80,000 |
| Jun 23, 2025 | 1,874.00 | 1,896.00 | 1,832.00 | 1,833.00 | 1,833.00 | -1.35% | 136,700 |
| Jun 20, 2025 | 1,886.00 | 1,896.00 | 1,855.00 | 1,858.00 | 1,858.00 | -1.48% | 118,700 |
| Jun 19, 2025 | 1,868.00 | 1,886.00 | 1,861.00 | 1,886.00 | 1,886.00 | 0.96% | 68,400 |
| Jun 18, 2025 | 1,886.00 | 1,891.00 | 1,862.00 | 1,868.00 | 1,868.00 | -0.59% | 84,200 |
| Jun 17, 2025 | 1,845.00 | 1,891.00 | 1,844.00 | 1,879.00 | 1,879.00 | 1.95% | 164,600 |
| Jun 16, 2025 | 1,818.00 | 1,871.00 | 1,818.00 | 1,843.00 | 1,843.00 | 2.45% | 178,300 |
| Jun 13, 2025 | 1,854.00 | 1,854.00 | 1,786.00 | 1,799.00 | 1,799.00 | -2.97% | 149,500 |
| Jun 12, 2025 | 1,885.00 | 1,885.00 | 1,831.00 | 1,854.00 | 1,854.00 | -1.49% | 186,700 |
| Jun 11, 2025 | 1,894.00 | 1,910.00 | 1,866.00 | 1,882.00 | 1,882.00 | 0.05% | 243,400 |
| Jun 10, 2025 | 1,816.00 | 1,895.00 | 1,806.00 | 1,881.00 | 1,881.00 | 5.03% | 338,500 |
| Jun 9, 2025 | 1,794.00 | 1,806.00 | 1,766.00 | 1,791.00 | 1,791.00 | -0.83% | 187,700 |
| Jun 6, 2025 | 1,806.00 | 1,826.00 | 1,798.00 | 1,806.00 | 1,806.00 | -0.55% | 144,500 |
| Jun 5, 2025 | 1,840.00 | 1,848.00 | 1,785.00 | 1,816.00 | 1,816.00 | -1.73% | 187,000 |
| Jun 4, 2025 | 1,829.00 | 1,862.00 | 1,829.00 | 1,848.00 | 1,848.00 | 1.32% | 154,000 |
| Jun 3, 2025 | 1,873.00 | 1,890.00 | 1,822.00 | 1,824.00 | 1,824.00 | -2.67% | 276,100 |
| Jun 2, 2025 | 1,920.00 | 1,932.00 | 1,863.00 | 1,874.00 | 1,874.00 | -3.90% | 233,100 |
| May 30, 2025 | 1,951.00 | 1,963.00 | 1,929.00 | 1,950.00 | 1,950.00 | -0.51% | 178,000 |
| May 29, 2025 | 1,994.00 | 1,996.00 | 1,951.00 | 1,960.00 | 1,960.00 | -1.75% | 224,400 |
| May 28, 2025 | 2,015.00 | 2,035.00 | 1,995.00 | 1,995.00 | 1,995.00 | -2.06% | 143,000 |
| May 27, 2025 | 2,041.00 | 2,041.00 | 2,006.00 | 2,037.00 | 2,037.00 | -0.68% | 108,800 |
| May 26, 2025 | 2,050.00 | 2,115.00 | 2,050.00 | 2,051.00 | 2,051.00 | 0.64% | 139,200 |
| May 23, 2025 | 2,068.00 | 2,075.00 | 2,037.00 | 2,038.00 | 2,038.00 | -0.29% | 80,600 |