Toranvia Co.,Ltd. (TYO:545A)
Japan · Delayed Price · Currency is JPY 921.00
+3.00 (0.33%)
Last updated: Jul 21, 2026, 1:05 PM JST
Toranvia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 815.00 | 817.00 | 808.00 | 814.00 | 814.00 | -0.37% | 67,800 |
| Jun 15, 2026 | 822.00 | 825.00 | 815.00 | 817.00 | 817.00 | -0.61% | 101,000 |
| Jun 12, 2026 | 828.00 | 836.00 | 819.00 | 822.00 | 822.00 | -0.48% | 71,000 |
| Jun 11, 2026 | 832.00 | 834.00 | 822.00 | 826.00 | 826.00 | -0.72% | 59,300 |
| Jun 10, 2026 | 827.00 | 835.00 | 824.00 | 832.00 | 832.00 | - | 52,100 |
| Jun 9, 2026 | 845.00 | 849.00 | 832.00 | 832.00 | 832.00 | -1.19% | 67,800 |
| Jun 8, 2026 | 850.00 | 853.00 | 842.00 | 842.00 | 842.00 | -1.06% | 67,900 |
| Jun 5, 2026 | 852.00 | 858.00 | 851.00 | 851.00 | 851.00 | -0.35% | 41,900 |
| 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 |