Treasure Factory Co.,LTD. (TYO:3093)
Japan · Delayed Price · Currency is JPY 1,828.00
+6.00 (0.33%)
May 26, 2026, 3:30 PM JST
Treasure Factory Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,868.00 | 1,869.00 | 1,809.00 | 1,822.00 | 1,822.00 | -2.41% | 122,100 |
| May 22, 2026 | 1,795.00 | 1,867.00 | 1,783.00 | 1,867.00 | 1,867.00 | 4.42% | 159,700 |
| May 21, 2026 | 1,740.00 | 1,802.00 | 1,740.00 | 1,788.00 | 1,788.00 | 1.71% | 82,900 |
| May 20, 2026 | 1,725.00 | 1,758.00 | 1,714.00 | 1,758.00 | 1,758.00 | 0.40% | 88,000 |
| May 19, 2026 | 1,717.00 | 1,752.00 | 1,707.00 | 1,751.00 | 1,751.00 | 3.79% | 110,500 |
| May 18, 2026 | 1,769.00 | 1,769.00 | 1,682.00 | 1,687.00 | 1,687.00 | -3.82% | 122,900 |
| May 15, 2026 | 1,757.00 | 1,797.00 | 1,746.00 | 1,754.00 | 1,754.00 | 0.52% | 101,000 |
| May 14, 2026 | 1,790.00 | 1,790.00 | 1,735.00 | 1,745.00 | 1,745.00 | -2.51% | 87,100 |
| May 13, 2026 | 1,771.00 | 1,806.00 | 1,771.00 | 1,790.00 | 1,790.00 | 3.41% | 154,700 |
| May 12, 2026 | 1,739.00 | 1,753.00 | 1,704.00 | 1,731.00 | 1,731.00 | -0.46% | 73,600 |
| May 11, 2026 | 1,736.00 | 1,767.00 | 1,729.00 | 1,739.00 | 1,739.00 | 0.99% | 147,800 |
| May 8, 2026 | 1,724.00 | 1,738.00 | 1,702.00 | 1,722.00 | 1,722.00 | 1.00% | 96,600 |
| May 7, 2026 | 1,734.00 | 1,738.00 | 1,703.00 | 1,705.00 | 1,705.00 | -0.53% | 97,100 |
| May 1, 2026 | 1,692.00 | 1,723.00 | 1,688.00 | 1,714.00 | 1,714.00 | 0.65% | 96,300 |
| Apr 30, 2026 | 1,692.00 | 1,704.00 | 1,672.00 | 1,703.00 | 1,703.00 | -0.47% | 115,000 |
| Apr 28, 2026 | 1,699.00 | 1,711.00 | 1,683.00 | 1,711.00 | 1,711.00 | 2.15% | 140,100 |
| Apr 27, 2026 | 1,660.00 | 1,694.00 | 1,650.00 | 1,675.00 | 1,675.00 | 0.24% | 103,600 |
| Apr 24, 2026 | 1,689.00 | 1,712.00 | 1,670.00 | 1,671.00 | 1,671.00 | -1.82% | 132,400 |
| Apr 23, 2026 | 1,729.00 | 1,729.00 | 1,691.00 | 1,702.00 | 1,702.00 | -2.46% | 129,400 |
| Apr 22, 2026 | 1,707.00 | 1,745.00 | 1,696.00 | 1,745.00 | 1,745.00 | 1.99% | 158,000 |
| Apr 21, 2026 | 1,780.00 | 1,781.00 | 1,707.00 | 1,711.00 | 1,711.00 | -3.55% | 164,900 |
| Apr 20, 2026 | 1,778.00 | 1,780.00 | 1,750.00 | 1,774.00 | 1,774.00 | 0.51% | 64,500 |
| Apr 17, 2026 | 1,750.00 | 1,787.00 | 1,750.00 | 1,765.00 | 1,765.00 | 1.20% | 98,000 |
| Apr 16, 2026 | 1,759.00 | 1,780.00 | 1,738.00 | 1,744.00 | 1,744.00 | 0.63% | 136,900 |
| Apr 15, 2026 | 1,748.00 | 1,762.00 | 1,726.00 | 1,733.00 | 1,733.00 | 0.06% | 153,900 |
| Apr 14, 2026 | 1,707.00 | 1,732.00 | 1,696.00 | 1,732.00 | 1,732.00 | 1.23% | 198,500 |
| Apr 13, 2026 | 1,758.00 | 1,787.00 | 1,709.00 | 1,711.00 | 1,711.00 | -4.20% | 231,900 |
| Apr 10, 2026 | 1,725.00 | 1,794.00 | 1,717.00 | 1,786.00 | 1,786.00 | 0.62% | 469,600 |
| Apr 9, 2026 | 1,797.00 | 1,800.00 | 1,742.00 | 1,775.00 | 1,775.00 | -1.33% | 360,400 |
| Apr 8, 2026 | 1,863.00 | 1,868.00 | 1,788.00 | 1,799.00 | 1,799.00 | -1.91% | 234,400 |
| Apr 7, 2026 | 1,839.00 | 1,859.00 | 1,801.00 | 1,834.00 | 1,834.00 | -1.08% | 101,600 |
| Apr 6, 2026 | 1,826.00 | 1,860.00 | 1,815.00 | 1,854.00 | 1,854.00 | 1.42% | 103,600 |
| Apr 3, 2026 | 1,774.00 | 1,828.00 | 1,773.00 | 1,828.00 | 1,828.00 | 2.29% | 100,400 |
| Apr 2, 2026 | 1,757.00 | 1,830.00 | 1,756.00 | 1,787.00 | 1,787.00 | 1.48% | 203,800 |
| Apr 1, 2026 | 1,690.00 | 1,761.00 | 1,686.00 | 1,761.00 | 1,761.00 | 5.83% | 137,600 |
| Mar 31, 2026 | 1,650.00 | 1,680.00 | 1,646.00 | 1,664.00 | 1,664.00 | 0.48% | 143,600 |
| Mar 30, 2026 | 1,650.00 | 1,665.00 | 1,626.00 | 1,656.00 | 1,656.00 | -2.59% | 177,100 |
| Mar 27, 2026 | 1,680.00 | 1,716.00 | 1,680.00 | 1,700.00 | 1,700.00 | 0.71% | 100,300 |
| Mar 26, 2026 | 1,693.00 | 1,693.00 | 1,669.00 | 1,688.00 | 1,688.00 | - | 87,300 |
| Mar 25, 2026 | 1,659.00 | 1,698.00 | 1,659.00 | 1,688.00 | 1,688.00 | 2.24% | 81,400 |
| Mar 24, 2026 | 1,664.00 | 1,665.00 | 1,637.00 | 1,651.00 | 1,651.00 | 2.17% | 82,000 |
| Mar 23, 2026 | 1,644.00 | 1,644.00 | 1,607.00 | 1,616.00 | 1,616.00 | -4.04% | 128,000 |
| Mar 19, 2026 | 1,723.00 | 1,726.00 | 1,684.00 | 1,684.00 | 1,684.00 | -4.43% | 137,200 |
| Mar 18, 2026 | 1,740.00 | 1,762.00 | 1,733.00 | 1,762.00 | 1,762.00 | 1.50% | 54,700 |
| Mar 17, 2026 | 1,748.00 | 1,769.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.17% | 69,800 |
| Mar 16, 2026 | 1,730.00 | 1,760.00 | 1,725.00 | 1,733.00 | 1,733.00 | 0.64% | 98,200 |
| Mar 13, 2026 | 1,753.00 | 1,766.00 | 1,722.00 | 1,722.00 | 1,722.00 | -2.82% | 109,000 |
| Mar 12, 2026 | 1,801.00 | 1,801.00 | 1,756.00 | 1,772.00 | 1,772.00 | -3.12% | 108,600 |
| Mar 11, 2026 | 1,825.00 | 1,848.00 | 1,821.00 | 1,829.00 | 1,829.00 | 0.61% | 61,600 |
| Mar 10, 2026 | 1,815.00 | 1,834.00 | 1,801.00 | 1,818.00 | 1,818.00 | 1.96% | 99,700 |