Toranvia Co.,Ltd. (TYO:545A)
Japan · Delayed Price · Currency is JPY 853.00
-2.00 (-0.23%)
Last updated: Jun 4, 2026, 2:12 PM JST
Toranvia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 852.00 | 859.00 | 850.00 | 854.00 | 854.00 | -0.12% | 46,600 |
| Jun 3, 2026 | 864.00 | 865.00 | 854.00 | 855.00 | 855.00 | -1.04% | 55,600 |
| Jun 2, 2026 | 861.00 | 868.00 | 858.00 | 864.00 | 864.00 | 0.35% | 30,600 |
| Jun 1, 2026 | 866.00 | 869.00 | 861.00 | 861.00 | 861.00 | -1.03% | 32,300 |
| May 29, 2026 | 870.00 | 878.00 | 865.00 | 870.00 | 870.00 | - | 32,500 |
| May 28, 2026 | 863.00 | 870.00 | 857.00 | 870.00 | 870.00 | 0.81% | 55,000 |
| May 27, 2026 | 864.00 | 867.00 | 861.00 | 863.00 | 863.00 | 0.23% | 30,300 |
| May 26, 2026 | 867.00 | 867.00 | 860.00 | 861.00 | 861.00 | -0.69% | 36,700 |
| May 25, 2026 | 875.00 | 875.00 | 864.00 | 867.00 | 867.00 | -0.34% | 41,400 |
| May 22, 2026 | 879.00 | 879.00 | 870.00 | 870.00 | 870.00 | -1.14% | 45,200 |
| May 21, 2026 | 885.00 | 888.00 | 880.00 | 880.00 | 880.00 | -0.11% | 19,400 |
| May 20, 2026 | 889.00 | 889.00 | 880.00 | 881.00 | 881.00 | -0.90% | 27,900 |
| May 19, 2026 | 893.00 | 897.00 | 889.00 | 889.00 | 889.00 | -0.45% | 24,200 |
| May 18, 2026 | 908.00 | 908.00 | 891.00 | 893.00 | 893.00 | -1.54% | 60,800 |
| May 15, 2026 | 900.00 | 909.00 | 898.00 | 907.00 | 907.00 | 3.66% | 128,700 |
| May 14, 2026 | 878.00 | 878.00 | 869.00 | 875.00 | 875.00 | 0.34% | 61,000 |
| May 13, 2026 | 872.00 | 885.00 | 872.00 | 872.00 | 872.00 | 0.11% | 26,600 |
| May 12, 2026 | 882.00 | 882.00 | 869.00 | 871.00 | 871.00 | -1.58% | 42,500 |
| May 11, 2026 | 875.00 | 890.00 | 875.00 | 885.00 | 885.00 | 2.55% | 57,200 |
| May 8, 2026 | 884.00 | 884.00 | 863.00 | 863.00 | 863.00 | -2.60% | 94,900 |
| May 7, 2026 | 895.00 | 895.00 | 885.00 | 886.00 | 886.00 | -0.23% | 27,700 |
| May 1, 2026 | 887.00 | 894.00 | 885.00 | 888.00 | 888.00 | 0.34% | 25,100 |
| Apr 30, 2026 | 900.00 | 900.00 | 883.00 | 885.00 | 885.00 | -1.88% | 56,600 |
| Apr 28, 2026 | 896.00 | 902.00 | 893.00 | 902.00 | 902.00 | 0.78% | 54,500 |
| Apr 27, 2026 | 895.00 | 898.00 | 889.00 | 895.00 | 895.00 | 0.34% | 25,000 |
| Apr 24, 2026 | 890.00 | 899.00 | 885.00 | 892.00 | 892.00 | 0.22% | 37,400 |
| Apr 23, 2026 | 903.00 | 903.00 | 890.00 | 890.00 | 890.00 | -1.55% | 83,700 |
| Apr 22, 2026 | 908.00 | 908.00 | 902.00 | 904.00 | 904.00 | -0.11% | 34,100 |
| Apr 21, 2026 | 916.00 | 916.00 | 904.00 | 905.00 | 905.00 | -0.66% | 48,500 |
| Apr 20, 2026 | 921.00 | 922.00 | 911.00 | 911.00 | 911.00 | -1.19% | 56,100 |
| Apr 17, 2026 | 929.00 | 929.00 | 921.00 | 922.00 | 922.00 | -0.75% | 39,200 |
| Apr 16, 2026 | 935.00 | 938.00 | 928.00 | 929.00 | 929.00 | -0.96% | 34,100 |
| Apr 15, 2026 | 930.00 | 939.00 | 930.00 | 938.00 | 938.00 | 1.08% | 30,000 |
| Apr 14, 2026 | 947.00 | 947.00 | 928.00 | 928.00 | 928.00 | -1.28% | 46,100 |
| Apr 13, 2026 | 950.00 | 956.00 | 940.00 | 940.00 | 940.00 | -0.84% | 68,100 |
| Apr 10, 2026 | 953.00 | 955.00 | 941.00 | 948.00 | 948.00 | -0.11% | 50,500 |
| Apr 9, 2026 | 950.00 | 960.00 | 946.00 | 949.00 | 949.00 | 0.53% | 81,600 |
| Apr 8, 2026 | 919.00 | 945.00 | 919.00 | 944.00 | 944.00 | 3.28% | 140,800 |
| Apr 7, 2026 | 927.00 | 929.00 | 903.00 | 914.00 | 914.00 | -1.93% | 152,500 |
| Apr 6, 2026 | 935.00 | 947.00 | 925.00 | 932.00 | 932.00 | 1.19% | 91,200 |
| Apr 3, 2026 | 947.00 | 960.00 | 910.00 | 921.00 | 921.00 | -1.18% | 285,300 |
| Apr 2, 2026 | 988.00 | 988.00 | 927.00 | 932.00 | 932.00 | 2.87% | 219,500 |