Treasure Factory Co.,LTD. (TYO:3093)
Japan · Delayed Price · Currency is JPY 1,990.00
+13.00 (0.66%)
Sep 25, 2026, 1:54 PM JST
Treasure Factory Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,977.00 | 2,004.00 | 1,974.00 | 2,001.00 | - | 1.21% | 72,300 |
| Sep 24, 2026 | 1,921.00 | 1,985.00 | 1,906.00 | 1,977.00 | 1,977.00 | 2.97% | 167,900 |
| Sep 18, 2026 | 1,931.00 | 1,939.00 | 1,913.00 | 1,920.00 | 1,920.00 | -0.26% | 109,500 |
| Sep 17, 2026 | 1,928.00 | 1,947.00 | 1,918.00 | 1,925.00 | 1,925.00 | 0.26% | 115,400 |
| Sep 16, 2026 | 1,909.00 | 1,922.00 | 1,883.00 | 1,920.00 | 1,920.00 | 1.64% | 145,100 |
| Sep 15, 2026 | 1,897.00 | 1,908.00 | 1,873.00 | 1,889.00 | 1,889.00 | -0.37% | 155,800 |
| Sep 14, 2026 | 1,837.00 | 1,906.00 | 1,837.00 | 1,896.00 | 1,896.00 | 3.27% | 161,600 |
| Sep 11, 2026 | 1,800.00 | 1,841.00 | 1,784.00 | 1,836.00 | 1,836.00 | 0.22% | 244,200 |
| Sep 10, 2026 | 1,828.00 | 1,850.00 | 1,825.00 | 1,832.00 | 1,832.00 | -1.03% | 130,700 |
| Sep 9, 2026 | 1,833.00 | 1,869.00 | 1,822.00 | 1,851.00 | 1,851.00 | 0.05% | 213,900 |
| Sep 8, 2026 | 1,910.00 | 1,939.00 | 1,838.00 | 1,850.00 | 1,850.00 | -1.12% | 278,000 |
| Sep 7, 2026 | 1,880.00 | 1,887.00 | 1,853.00 | 1,871.00 | 1,871.00 | -0.48% | 105,100 |
| Sep 4, 2026 | 1,892.00 | 1,902.00 | 1,844.00 | 1,880.00 | 1,880.00 | 0.11% | 220,800 |
| Sep 3, 2026 | 1,910.00 | 1,914.00 | 1,870.00 | 1,878.00 | 1,878.00 | -1.16% | 215,000 |
| Sep 2, 2026 | 1,963.00 | 1,965.00 | 1,900.00 | 1,900.00 | 1,900.00 | -3.55% | 254,700 |
| Sep 1, 2026 | 2,050.00 | 2,063.00 | 1,966.00 | 1,970.00 | 1,970.00 | -4.18% | 223,500 |
| Aug 31, 2026 | 2,065.00 | 2,080.00 | 2,041.00 | 2,056.00 | 2,056.00 | -0.34% | 123,000 |
| Aug 28, 2026 | 2,124.00 | 2,142.00 | 2,038.00 | 2,063.00 | 2,063.00 | -2.87% | 253,200 |
| Aug 27, 2026 | 2,167.00 | 2,170.00 | 2,130.00 | 2,148.00 | 2,123.99 | -1.10% | 155,400 |
| Aug 26, 2026 | 2,128.00 | 2,179.00 | 2,127.00 | 2,172.00 | 2,147.72 | 1.54% | 120,300 |
| Aug 25, 2026 | 2,153.00 | 2,160.00 | 2,121.00 | 2,139.00 | 2,115.09 | -0.74% | 86,600 |
| Aug 24, 2026 | 2,151.00 | 2,167.00 | 2,123.00 | 2,155.00 | 2,130.91 | 0.37% | 140,600 |
| Aug 21, 2026 | 2,150.00 | 2,166.00 | 2,114.00 | 2,147.00 | 2,123.00 | -1.24% | 117,100 |
| Aug 20, 2026 | 2,113.00 | 2,188.00 | 2,113.00 | 2,174.00 | 2,149.70 | 3.43% | 105,000 |
| Aug 19, 2026 | 2,150.00 | 2,172.00 | 2,102.00 | 2,102.00 | 2,078.50 | -2.23% | 123,600 |
| Aug 18, 2026 | 2,115.00 | 2,158.00 | 2,103.00 | 2,150.00 | 2,125.97 | 1.13% | 108,100 |
| Aug 17, 2026 | 2,109.00 | 2,134.00 | 2,078.00 | 2,126.00 | 2,102.23 | 0.66% | 163,100 |
| Aug 14, 2026 | 2,112.00 | 2,128.00 | 2,093.00 | 2,112.00 | 2,088.39 | -0.75% | 179,500 |
| Aug 13, 2026 | 2,074.00 | 2,128.00 | 2,052.00 | 2,128.00 | 2,104.21 | 1.14% | 194,500 |
| Aug 12, 2026 | 2,097.00 | 2,116.00 | 2,077.00 | 2,104.00 | 2,080.48 | 0.19% | 192,000 |
| Aug 10, 2026 | 2,020.00 | 2,127.00 | 2,009.00 | 2,100.00 | 2,076.53 | 3.70% | 182,900 |
| Aug 7, 2026 | 2,051.00 | 2,060.00 | 2,005.00 | 2,025.00 | 2,002.36 | -1.27% | 151,100 |
| Aug 6, 2026 | 2,071.00 | 2,071.00 | 2,026.00 | 2,051.00 | 2,028.07 | 0.05% | 128,700 |
| Aug 5, 2026 | 2,065.00 | 2,069.00 | 2,037.00 | 2,050.00 | 2,027.08 | 0.29% | 77,100 |
| Aug 4, 2026 | 2,081.00 | 2,089.00 | 2,034.00 | 2,044.00 | 2,021.15 | -1.78% | 89,600 |
| Aug 3, 2026 | 2,105.00 | 2,105.00 | 2,057.00 | 2,081.00 | 2,057.74 | -0.67% | 112,400 |
| Jul 31, 2026 | 2,161.00 | 2,163.00 | 2,087.00 | 2,095.00 | 2,071.58 | -2.51% | 81,600 |
| Jul 30, 2026 | 2,123.00 | 2,180.00 | 2,112.00 | 2,149.00 | 2,124.98 | -0.05% | 142,200 |
| Jul 29, 2026 | 2,168.00 | 2,181.00 | 2,112.00 | 2,150.00 | 2,125.97 | 1.51% | 183,000 |
| Jul 28, 2026 | 2,071.00 | 2,154.00 | 2,061.00 | 2,118.00 | 2,094.32 | 2.02% | 172,600 |
| Jul 27, 2026 | 2,085.00 | 2,111.00 | 2,056.00 | 2,076.00 | 2,052.79 | -0.43% | 102,200 |
| Jul 24, 2026 | 2,032.00 | 2,105.00 | 2,011.00 | 2,085.00 | 2,061.69 | 0.87% | 144,100 |
| Jul 23, 2026 | 2,075.00 | 2,115.00 | 2,051.00 | 2,067.00 | 2,043.89 | -1.05% | 127,400 |
| Jul 22, 2026 | 2,094.00 | 2,112.00 | 2,034.00 | 2,089.00 | 2,065.65 | 0.10% | 280,500 |
| Jul 21, 2026 | 2,055.00 | 2,148.00 | 2,030.00 | 2,087.00 | 2,063.67 | 3.88% | 283,900 |
| Jul 17, 2026 | 2,108.00 | 2,141.00 | 1,996.00 | 2,009.00 | 1,986.54 | -4.83% | 253,900 |
| Jul 16, 2026 | 2,138.00 | 2,148.00 | 2,104.00 | 2,111.00 | 2,087.40 | -0.98% | 116,700 |
| Jul 15, 2026 | 2,208.00 | 2,235.00 | 2,105.00 | 2,132.00 | 2,108.17 | -0.28% | 188,800 |
| Jul 14, 2026 | 2,099.00 | 2,149.00 | 2,035.00 | 2,138.00 | 2,114.10 | 2.74% | 313,600 |
| Jul 13, 2026 | 2,196.00 | 2,198.00 | 2,035.00 | 2,081.00 | 2,057.74 | -5.24% | 339,500 |