Treasure Factory Co.,LTD. (TYO:3093)
Japan · Delayed Price · Currency is JPY 1,766.00
-28.00 (-1.56%)
Nov 4, 2026, 3:30 PM JST
Treasure Factory Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,794.00 | 1,807.00 | 1,750.00 | 1,766.00 | 1,766.00 | -1.56% | 104,300 |
| Nov 2, 2026 | 1,805.00 | 1,810.00 | 1,781.00 | 1,794.00 | 1,794.00 | -0.50% | 106,300 |
| Oct 30, 2026 | 1,843.00 | 1,868.00 | 1,803.00 | 1,803.00 | 1,803.00 | -2.12% | 117,000 |
| Oct 29, 2026 | 1,849.00 | 1,857.00 | 1,814.00 | 1,842.00 | 1,842.00 | 0.66% | 374,500 |
| Oct 28, 2026 | 1,874.00 | 1,874.00 | 1,822.00 | 1,830.00 | 1,830.00 | -2.50% | 153,700 |
| Oct 27, 2026 | 1,932.00 | 1,934.00 | 1,872.00 | 1,877.00 | 1,877.00 | -1.78% | 126,600 |
| Oct 26, 2026 | 1,933.00 | 1,936.00 | 1,900.00 | 1,911.00 | 1,911.00 | -1.49% | 92,200 |
| Oct 23, 2026 | 1,880.00 | 1,944.00 | 1,880.00 | 1,940.00 | 1,940.00 | 2.86% | 132,000 |
| Oct 22, 2026 | 1,889.00 | 1,901.00 | 1,853.00 | 1,886.00 | 1,886.00 | -0.11% | 118,600 |
| Oct 21, 2026 | 1,905.00 | 1,905.00 | 1,849.00 | 1,888.00 | 1,888.00 | 0.05% | 123,900 |
| Oct 20, 2026 | 1,912.00 | 1,928.00 | 1,875.00 | 1,887.00 | 1,887.00 | -1.67% | 145,400 |
| Oct 19, 2026 | 1,912.00 | 1,924.00 | 1,881.00 | 1,919.00 | 1,919.00 | -0.93% | 163,300 |
| Oct 16, 2026 | 1,943.00 | 1,992.00 | 1,920.00 | 1,937.00 | 1,937.00 | 1.52% | 183,200 |
| Oct 15, 2026 | 1,868.00 | 1,945.00 | 1,868.00 | 1,908.00 | 1,908.00 | - | 288,700 |
| Oct 14, 2026 | 1,950.00 | 1,958.00 | 1,908.00 | 1,908.00 | 1,908.00 | -1.85% | 212,400 |
| Oct 13, 2026 | 1,934.00 | 1,959.00 | 1,931.00 | 1,944.00 | 1,944.00 | 0.83% | 153,200 |
| Oct 9, 2026 | 1,909.00 | 1,948.00 | 1,902.00 | 1,928.00 | 1,928.00 | 0.21% | 118,700 |
| Oct 8, 2026 | 1,945.00 | 1,945.00 | 1,909.00 | 1,924.00 | 1,924.00 | -1.69% | 108,000 |
| Oct 7, 2026 | 1,957.00 | 1,965.00 | 1,948.00 | 1,957.00 | 1,957.00 | -0.71% | 74,300 |
| Oct 6, 2026 | 1,994.00 | 1,994.00 | 1,960.00 | 1,971.00 | 1,971.00 | -0.20% | 100,500 |
| Oct 5, 2026 | 1,967.00 | 1,975.00 | 1,946.00 | 1,975.00 | 1,975.00 | 1.86% | 104,300 |
| Oct 2, 2026 | 1,952.00 | 1,960.00 | 1,932.00 | 1,939.00 | 1,939.00 | -1.72% | 111,700 |
| Oct 1, 2026 | 1,928.00 | 1,992.00 | 1,928.00 | 1,973.00 | 1,973.00 | 0.82% | 132,100 |
| Sep 30, 2026 | 1,919.00 | 1,965.00 | 1,909.00 | 1,957.00 | 1,957.00 | 1.50% | 107,800 |
| Sep 29, 2026 | 1,940.00 | 1,941.00 | 1,898.00 | 1,928.00 | 1,928.00 | -0.67% | 117,800 |
| Sep 28, 2026 | 1,958.00 | 1,966.00 | 1,937.00 | 1,941.00 | 1,941.00 | -1.17% | 113,100 |
| Sep 25, 2026 | 1,977.00 | 2,004.00 | 1,950.00 | 1,964.00 | 1,964.00 | -0.66% | 128,300 |
| 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 |