Treasure Factory Co.,LTD. (TYO:3093)
Japan · Delayed Price · Currency is JPY 2,112.00
-16.00 (-0.75%)
Aug 14, 2026, 3:30 PM JST
Treasure Factory Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,112.00 | 2,128.00 | 2,093.00 | 2,112.00 | 2,112.00 | -0.75% | 179,500 |
| Aug 13, 2026 | 2,074.00 | 2,128.00 | 2,052.00 | 2,128.00 | 2,128.00 | 1.14% | 194,500 |
| Aug 12, 2026 | 2,097.00 | 2,116.00 | 2,077.00 | 2,104.00 | 2,104.00 | 0.19% | 192,000 |
| Aug 10, 2026 | 2,020.00 | 2,127.00 | 2,009.00 | 2,100.00 | 2,100.00 | 3.70% | 182,900 |
| Aug 7, 2026 | 2,051.00 | 2,060.00 | 2,005.00 | 2,025.00 | 2,025.00 | -1.27% | 151,100 |
| Aug 6, 2026 | 2,071.00 | 2,071.00 | 2,026.00 | 2,051.00 | 2,051.00 | 0.05% | 128,700 |
| Aug 5, 2026 | 2,065.00 | 2,069.00 | 2,037.00 | 2,050.00 | 2,050.00 | 0.29% | 77,100 |
| Aug 4, 2026 | 2,081.00 | 2,089.00 | 2,034.00 | 2,044.00 | 2,044.00 | -1.78% | 89,600 |
| Aug 3, 2026 | 2,105.00 | 2,105.00 | 2,057.00 | 2,081.00 | 2,081.00 | -0.67% | 112,400 |
| Jul 31, 2026 | 2,161.00 | 2,163.00 | 2,087.00 | 2,095.00 | 2,095.00 | -2.51% | 81,600 |
| Jul 30, 2026 | 2,123.00 | 2,180.00 | 2,112.00 | 2,149.00 | 2,149.00 | -0.05% | 142,200 |
| Jul 29, 2026 | 2,168.00 | 2,181.00 | 2,112.00 | 2,150.00 | 2,150.00 | 1.51% | 183,000 |
| Jul 28, 2026 | 2,071.00 | 2,154.00 | 2,061.00 | 2,118.00 | 2,118.00 | 2.02% | 172,600 |
| Jul 27, 2026 | 2,085.00 | 2,111.00 | 2,056.00 | 2,076.00 | 2,076.00 | -0.43% | 102,200 |
| Jul 24, 2026 | 2,032.00 | 2,105.00 | 2,011.00 | 2,085.00 | 2,085.00 | 0.87% | 144,100 |
| Jul 23, 2026 | 2,075.00 | 2,115.00 | 2,051.00 | 2,067.00 | 2,067.00 | -1.05% | 127,400 |
| Jul 22, 2026 | 2,094.00 | 2,112.00 | 2,034.00 | 2,089.00 | 2,089.00 | 0.10% | 280,500 |
| Jul 21, 2026 | 2,055.00 | 2,148.00 | 2,030.00 | 2,087.00 | 2,087.00 | 3.88% | 283,900 |
| Jul 17, 2026 | 2,108.00 | 2,141.00 | 1,996.00 | 2,009.00 | 2,009.00 | -4.83% | 253,900 |
| Jul 16, 2026 | 2,138.00 | 2,148.00 | 2,104.00 | 2,111.00 | 2,111.00 | -0.98% | 116,700 |
| Jul 15, 2026 | 2,208.00 | 2,235.00 | 2,105.00 | 2,132.00 | 2,132.00 | -0.28% | 188,800 |
| Jul 14, 2026 | 2,099.00 | 2,149.00 | 2,035.00 | 2,138.00 | 2,138.00 | 2.74% | 313,600 |
| Jul 13, 2026 | 2,196.00 | 2,198.00 | 2,035.00 | 2,081.00 | 2,081.00 | -5.24% | 339,500 |
| Jul 10, 2026 | 2,198.00 | 2,261.00 | 2,149.00 | 2,196.00 | 2,196.00 | -2.31% | 479,600 |
| Jul 9, 2026 | 2,286.00 | 2,299.00 | 2,218.00 | 2,248.00 | 2,248.00 | -1.83% | 316,200 |
| Jul 8, 2026 | 2,283.00 | 2,328.00 | 2,259.00 | 2,290.00 | 2,290.00 | 0.79% | 175,400 |
| Jul 7, 2026 | 2,281.00 | 2,333.00 | 2,272.00 | 2,272.00 | 2,272.00 | -0.87% | 152,600 |
| Jul 6, 2026 | 2,311.00 | 2,349.00 | 2,271.00 | 2,292.00 | 2,292.00 | 2.37% | 175,800 |
| Jul 3, 2026 | 2,199.00 | 2,243.00 | 2,199.00 | 2,239.00 | 2,239.00 | 1.68% | 122,300 |
| Jul 2, 2026 | 2,308.00 | 2,347.00 | 2,190.00 | 2,202.00 | 2,202.00 | -3.17% | 188,500 |
| Jul 1, 2026 | 2,249.00 | 2,335.00 | 2,235.00 | 2,274.00 | 2,274.00 | 1.11% | 175,800 |
| Jun 30, 2026 | 2,252.00 | 2,300.00 | 2,212.00 | 2,249.00 | 2,249.00 | 0.36% | 273,900 |
| Jun 29, 2026 | 2,079.00 | 2,253.00 | 2,074.00 | 2,241.00 | 2,241.00 | 8.63% | 291,100 |
| Jun 26, 2026 | 2,004.00 | 2,073.00 | 1,998.00 | 2,063.00 | 2,063.00 | 2.53% | 158,100 |
| Jun 25, 2026 | 1,975.00 | 2,036.00 | 1,962.00 | 2,012.00 | 2,012.00 | 2.71% | 79,000 |
| Jun 24, 2026 | 2,003.00 | 2,031.00 | 1,948.00 | 1,959.00 | 1,959.00 | -1.06% | 92,600 |
| Jun 23, 2026 | 1,999.00 | 2,021.00 | 1,974.00 | 1,980.00 | 1,980.00 | -3.08% | 96,100 |
| Jun 22, 2026 | 2,052.00 | 2,087.00 | 2,030.00 | 2,043.00 | 2,043.00 | -0.05% | 96,200 |
| Jun 19, 2026 | 2,100.00 | 2,113.00 | 2,013.00 | 2,044.00 | 2,044.00 | -2.67% | 168,200 |
| Jun 18, 2026 | 2,119.00 | 2,129.00 | 2,073.00 | 2,100.00 | 2,100.00 | -0.47% | 122,300 |
| Jun 17, 2026 | 2,090.00 | 2,165.00 | 2,086.00 | 2,110.00 | 2,110.00 | 1.10% | 237,100 |
| Jun 16, 2026 | 2,059.00 | 2,091.00 | 2,029.00 | 2,087.00 | 2,087.00 | 1.31% | 161,000 |
| Jun 15, 2026 | 2,020.00 | 2,060.00 | 1,997.00 | 2,060.00 | 2,060.00 | 3.05% | 157,300 |
| Jun 12, 2026 | 1,950.00 | 2,040.00 | 1,939.00 | 1,999.00 | 1,999.00 | 2.15% | 256,900 |
| Jun 11, 2026 | 1,940.00 | 1,977.00 | 1,923.00 | 1,957.00 | 1,957.00 | -0.31% | 159,600 |
| Jun 10, 2026 | 1,863.00 | 1,965.00 | 1,863.00 | 1,963.00 | 1,963.00 | 6.57% | 189,800 |
| Jun 9, 2026 | 1,834.00 | 1,868.00 | 1,822.00 | 1,842.00 | 1,842.00 | 4.01% | 145,400 |
| Jun 8, 2026 | 1,790.00 | 1,835.00 | 1,766.00 | 1,771.00 | 1,771.00 | -1.50% | 129,400 |
| Jun 5, 2026 | 1,801.00 | 1,827.00 | 1,792.00 | 1,798.00 | 1,798.00 | 0.78% | 72,200 |
| Jun 4, 2026 | 1,801.00 | 1,806.00 | 1,777.00 | 1,784.00 | 1,784.00 | -1.98% | 96,600 |