Treasure Factory Co.,LTD. (TYO:3093)
Japan · Delayed Price · Currency is JPY 2,077.00
+17.00 (0.83%)
Jun 16, 2026, 1:00 PM JST
Treasure Factory Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,059.00 | 2,062.00 | 2,029.00 | 2,039.00 | - | -1.02% | 27,300 |
| 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 |
| 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 |