Treasure Factory Co.,LTD. (TYO:3093)
Japan · Delayed Price · Currency is JPY 1,781.00
-23.00 (-1.27%)
Aug 27, 2025, 11:30 AM JST
Treasure Factory Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,792.00 | 1,792.00 | 1,757.00 | 1,763.00 | - | -2.27% | 161,100 |
| Aug 26, 2025 | 1,813.00 | 1,833.00 | 1,801.00 | 1,804.00 | 1,804.00 | -0.50% | 110,500 |
| Aug 25, 2025 | 1,806.00 | 1,819.00 | 1,791.00 | 1,813.00 | 1,813.00 | 0.44% | 90,900 |
| Aug 22, 2025 | 1,797.00 | 1,810.00 | 1,786.00 | 1,805.00 | 1,805.00 | 0.28% | 125,200 |
| Aug 21, 2025 | 1,826.00 | 1,826.00 | 1,796.00 | 1,800.00 | 1,800.00 | -2.28% | 106,700 |
| Aug 20, 2025 | 1,830.00 | 1,859.00 | 1,815.00 | 1,842.00 | 1,842.00 | 0.49% | 160,600 |
| Aug 19, 2025 | 1,814.00 | 1,833.00 | 1,812.00 | 1,833.00 | 1,833.00 | 2.23% | 190,800 |
| Aug 18, 2025 | 1,764.00 | 1,803.00 | 1,760.00 | 1,793.00 | 1,793.00 | 2.46% | 249,000 |
| Aug 15, 2025 | 1,725.00 | 1,775.00 | 1,725.00 | 1,750.00 | 1,750.00 | 1.21% | 324,900 |
| Aug 14, 2025 | 1,730.00 | 1,741.00 | 1,717.00 | 1,729.00 | 1,729.00 | 0.23% | 203,900 |
| Aug 13, 2025 | 1,781.00 | 1,781.00 | 1,725.00 | 1,725.00 | 1,725.00 | -3.79% | 273,200 |
| Aug 12, 2025 | 1,796.00 | 1,796.00 | 1,768.00 | 1,793.00 | 1,793.00 | -0.44% | 270,300 |
| Aug 8, 2025 | 1,745.00 | 1,813.00 | 1,745.00 | 1,801.00 | 1,801.00 | 3.21% | 212,800 |
| Aug 7, 2025 | 1,694.00 | 1,798.00 | 1,688.00 | 1,745.00 | 1,745.00 | 2.23% | 329,200 |
| Aug 6, 2025 | 1,698.00 | 1,721.00 | 1,688.00 | 1,707.00 | 1,707.00 | 0.12% | 208,100 |
| Aug 5, 2025 | 1,724.00 | 1,724.00 | 1,699.00 | 1,705.00 | 1,705.00 | -0.35% | 168,300 |
| Aug 4, 2025 | 1,678.00 | 1,724.00 | 1,656.00 | 1,711.00 | 1,711.00 | - | 227,100 |
| 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 |