Toranvia Co.,Ltd. (TYO:545A)
Japan · Delayed Price · Currency is JPY 1,002.00
+19.00 (1.93%)
Aug 28, 2026, 3:30 PM JST
Toranvia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 983.00 | 985.00 | 980.00 | 983.00 | 983.00 | - | 40,600 |
| Aug 26, 2026 | 977.00 | 988.00 | 977.00 | 983.00 | 983.00 | 0.41% | 40,300 |
| Aug 25, 2026 | 986.00 | 988.00 | 976.00 | 979.00 | 979.00 | -0.71% | 39,900 |
| Aug 24, 2026 | 983.00 | 990.00 | 978.00 | 986.00 | 986.00 | 0.20% | 67,300 |
| Aug 21, 2026 | 982.00 | 984.00 | 976.00 | 984.00 | 984.00 | 0.20% | 58,000 |
| Aug 20, 2026 | 959.00 | 982.00 | 957.00 | 982.00 | 982.00 | 2.29% | 81,300 |
| Aug 19, 2026 | 948.00 | 960.00 | 945.00 | 960.00 | 960.00 | 1.37% | 89,100 |
| Aug 18, 2026 | 939.00 | 948.00 | 937.00 | 947.00 | 947.00 | 0.64% | 45,400 |
| Aug 17, 2026 | 937.00 | 943.00 | 934.00 | 941.00 | 941.00 | 0.53% | 47,300 |
| Aug 14, 2026 | 924.00 | 937.00 | 922.00 | 936.00 | 936.00 | 0.75% | 54,800 |
| Aug 13, 2026 | 925.00 | 929.00 | 919.00 | 929.00 | 929.00 | -0.11% | 49,600 |
| Aug 12, 2026 | 925.00 | 930.00 | 923.00 | 930.00 | 930.00 | 0.65% | 31,200 |
| Aug 10, 2026 | 926.00 | 927.00 | 920.00 | 924.00 | 924.00 | -0.22% | 41,600 |
| Aug 7, 2026 | 916.00 | 927.00 | 915.00 | 926.00 | 926.00 | 1.20% | 37,000 |
| Aug 6, 2026 | 905.00 | 917.00 | 905.00 | 915.00 | 915.00 | 1.10% | 25,600 |
| Aug 5, 2026 | 907.00 | 911.00 | 903.00 | 905.00 | 905.00 | -0.22% | 71,000 |
| Aug 4, 2026 | 917.00 | 917.00 | 906.00 | 907.00 | 907.00 | -1.09% | 36,300 |
| Aug 3, 2026 | 930.00 | 930.00 | 913.00 | 917.00 | 917.00 | -1.19% | 47,700 |
| Jul 31, 2026 | 928.00 | 935.00 | 920.00 | 928.00 | 928.00 | -0.11% | 50,400 |
| Jul 30, 2026 | 935.00 | 937.00 | 928.00 | 929.00 | 929.00 | -0.85% | 46,100 |
| Jul 29, 2026 | 924.00 | 937.00 | 924.00 | 937.00 | 937.00 | 1.52% | 49,500 |
| Jul 28, 2026 | 929.00 | 934.00 | 923.00 | 923.00 | 923.00 | -0.65% | 46,300 |
| Jul 27, 2026 | 919.00 | 930.00 | 919.00 | 929.00 | 929.00 | 1.42% | 51,800 |
| Jul 24, 2026 | 922.00 | 922.00 | 911.00 | 916.00 | 916.00 | -0.65% | 43,000 |
| Jul 23, 2026 | 923.00 | 924.00 | 915.00 | 922.00 | 922.00 | -0.11% | 21,900 |
| Jul 22, 2026 | 925.00 | 926.00 | 920.00 | 923.00 | 923.00 | 0.33% | 26,800 |
| Jul 21, 2026 | 925.00 | 927.00 | 915.00 | 920.00 | 920.00 | 0.22% | 30,600 |
| Jul 17, 2026 | 925.00 | 930.00 | 912.00 | 918.00 | 918.00 | -1.08% | 53,100 |
| Jul 16, 2026 | 923.00 | 929.00 | 921.00 | 928.00 | 928.00 | 0.98% | 39,000 |
| Jul 15, 2026 | 920.00 | 924.00 | 915.00 | 919.00 | 919.00 | 0.11% | 25,000 |
| Jul 14, 2026 | 920.00 | 926.00 | 918.00 | 918.00 | 918.00 | - | 21,900 |
| Jul 13, 2026 | 926.00 | 929.00 | 918.00 | 918.00 | 918.00 | -0.22% | 26,900 |
| Jul 10, 2026 | 920.00 | 925.00 | 919.00 | 920.00 | 920.00 | 0.11% | 19,900 |
| Jul 9, 2026 | 916.00 | 925.00 | 916.00 | 919.00 | 919.00 | 0.33% | 27,700 |
| Jul 8, 2026 | 923.00 | 927.00 | 916.00 | 916.00 | 916.00 | -0.76% | 28,800 |
| Jul 7, 2026 | 925.00 | 927.00 | 918.00 | 923.00 | 923.00 | 0.54% | 24,700 |
| Jul 6, 2026 | 929.00 | 930.00 | 918.00 | 918.00 | 918.00 | -0.11% | 43,300 |
| Jul 3, 2026 | 926.00 | 927.00 | 914.00 | 919.00 | 919.00 | -0.11% | 111,800 |
| Jul 2, 2026 | 901.00 | 921.00 | 901.00 | 920.00 | 920.00 | 2.68% | 69,400 |
| Jul 1, 2026 | 895.00 | 901.00 | 892.00 | 896.00 | 896.00 | 0.45% | 34,900 |
| Jun 30, 2026 | 900.00 | 900.00 | 890.00 | 892.00 | 892.00 | -0.56% | 76,300 |
| Jun 29, 2026 | 892.00 | 899.00 | 888.00 | 897.00 | 897.00 | 1.36% | 58,300 |
| Jun 26, 2026 | 878.00 | 889.00 | 875.00 | 885.00 | 885.00 | 1.14% | 61,100 |
| Jun 25, 2026 | 874.00 | 875.00 | 866.00 | 875.00 | 875.00 | 1.51% | 29,800 |
| Jun 24, 2026 | 865.00 | 877.00 | 861.00 | 862.00 | 862.00 | 0.47% | 35,800 |
| Jun 23, 2026 | 865.00 | 867.00 | 856.00 | 858.00 | 858.00 | -0.58% | 35,500 |
| Jun 22, 2026 | 871.00 | 874.00 | 861.00 | 863.00 | 863.00 | -0.46% | 40,900 |
| Jun 19, 2026 | 866.00 | 872.00 | 863.00 | 867.00 | 867.00 | 0.81% | 39,600 |
| Jun 18, 2026 | 850.00 | 865.00 | 847.00 | 860.00 | 860.00 | 1.78% | 50,400 |
| Jun 17, 2026 | 818.00 | 862.00 | 817.00 | 845.00 | 845.00 | 3.81% | 90,000 |