Skip to main content
logo
Treasure Factory Co.,LTD. (TYO:3093)
Japan flag Japan · Delayed Price · Currency is JPY
1,880.00
+2.00 (0.11%)
Sep 4, 2026, 3:30 PM JST

Treasure Factory Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20261,892.001,902.001,844.001,880.001,880.000.11%220,800
Sep 3, 20261,910.001,914.001,870.001,878.001,878.00-1.16%215,000
Sep 2, 20261,963.001,965.001,900.001,900.001,900.00-3.55%254,700
Sep 1, 20262,050.002,063.001,966.001,970.001,970.00-4.18%223,500
Aug 31, 20262,065.002,080.002,041.002,056.002,056.00-0.34%123,000
Aug 28, 20262,124.002,142.002,038.002,063.002,063.00-2.87%253,200
Aug 27, 20262,167.002,170.002,130.002,148.002,123.99-1.10%155,400
Aug 26, 20262,128.002,179.002,127.002,172.002,147.721.54%120,300
Aug 25, 20262,153.002,160.002,121.002,139.002,115.09-0.74%86,600
Aug 24, 20262,151.002,167.002,123.002,155.002,130.910.37%140,600
Aug 21, 20262,150.002,166.002,114.002,147.002,123.00-1.24%117,100
Aug 20, 20262,113.002,188.002,113.002,174.002,149.703.43%105,000
Aug 19, 20262,150.002,172.002,102.002,102.002,078.50-2.23%123,600
Aug 18, 20262,115.002,158.002,103.002,150.002,125.971.13%108,100
Aug 17, 20262,109.002,134.002,078.002,126.002,102.230.66%163,100
Aug 14, 20262,112.002,128.002,093.002,112.002,088.39-0.75%179,500
Aug 13, 20262,074.002,128.002,052.002,128.002,104.211.14%194,500
Aug 12, 20262,097.002,116.002,077.002,104.002,080.480.19%192,000
Aug 10, 20262,020.002,127.002,009.002,100.002,076.533.70%182,900
Aug 7, 20262,051.002,060.002,005.002,025.002,002.36-1.27%151,100
Aug 6, 20262,071.002,071.002,026.002,051.002,028.070.05%128,700
Aug 5, 20262,065.002,069.002,037.002,050.002,027.080.29%77,100
Aug 4, 20262,081.002,089.002,034.002,044.002,021.15-1.78%89,600
Aug 3, 20262,105.002,105.002,057.002,081.002,057.74-0.67%112,400
Jul 31, 20262,161.002,163.002,087.002,095.002,071.58-2.51%81,600
Jul 30, 20262,123.002,180.002,112.002,149.002,124.98-0.05%142,200
Jul 29, 20262,168.002,181.002,112.002,150.002,125.971.51%183,000
Jul 28, 20262,071.002,154.002,061.002,118.002,094.322.02%172,600
Jul 27, 20262,085.002,111.002,056.002,076.002,052.79-0.43%102,200
Jul 24, 20262,032.002,105.002,011.002,085.002,061.690.87%144,100
Jul 23, 20262,075.002,115.002,051.002,067.002,043.89-1.05%127,400
Jul 22, 20262,094.002,112.002,034.002,089.002,065.650.10%280,500
Jul 21, 20262,055.002,148.002,030.002,087.002,063.673.88%283,900
Jul 17, 20262,108.002,141.001,996.002,009.001,986.54-4.83%253,900
Jul 16, 20262,138.002,148.002,104.002,111.002,087.40-0.98%116,700
Jul 15, 20262,208.002,235.002,105.002,132.002,108.17-0.28%188,800
Jul 14, 20262,099.002,149.002,035.002,138.002,114.102.74%313,600
Jul 13, 20262,196.002,198.002,035.002,081.002,057.74-5.24%339,500
Jul 10, 20262,198.002,261.002,149.002,196.002,171.45-2.31%479,600
Jul 9, 20262,286.002,299.002,218.002,248.002,222.87-1.83%316,200
Jul 8, 20262,283.002,328.002,259.002,290.002,264.400.79%175,400
Jul 7, 20262,281.002,333.002,272.002,272.002,246.60-0.87%152,600
Jul 6, 20262,311.002,349.002,271.002,292.002,266.382.37%175,800
Jul 3, 20262,199.002,243.002,199.002,239.002,213.971.68%122,300
Jul 2, 20262,308.002,347.002,190.002,202.002,177.39-3.17%188,500
Jul 1, 20262,249.002,335.002,235.002,274.002,248.581.11%175,800
Jun 30, 20262,252.002,300.002,212.002,249.002,223.860.36%273,900
Jun 29, 20262,079.002,253.002,074.002,241.002,215.958.63%291,100
Jun 26, 20262,004.002,073.001,998.002,063.002,039.942.53%158,100
Jun 25, 20261,975.002,036.001,962.002,012.001,989.512.71%79,000