Treasure Factory Co.,LTD. (TYO:3093)
Japan · Delayed Price · Currency is JPY 2,085.00
+18.00 (0.87%)
Jul 24, 2026, 3:30 PM JST
Treasure Factory Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,809.00 | 1,858.00 | 1,809.00 | 1,820.00 | 1,820.00 | -1.36% | 87,400 |
| Jun 2, 2026 | 1,799.00 | 1,853.00 | 1,785.00 | 1,845.00 | 1,845.00 | 1.43% | 89,900 |
| Jun 1, 2026 | 1,860.00 | 1,886.00 | 1,803.00 | 1,819.00 | 1,819.00 | -2.10% | 146,200 |
| May 29, 2026 | 1,881.00 | 1,914.00 | 1,857.00 | 1,858.00 | 1,858.00 | -1.22% | 109,000 |
| May 28, 2026 | 1,829.00 | 1,882.00 | 1,825.00 | 1,881.00 | 1,881.00 | 3.47% | 115,800 |
| May 27, 2026 | 1,825.00 | 1,834.00 | 1,787.00 | 1,818.00 | 1,818.00 | -0.55% | 86,800 |
| May 26, 2026 | 1,827.00 | 1,833.00 | 1,785.00 | 1,828.00 | 1,828.00 | 0.33% | 73,400 |
| 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 |