Toranvia Co.,Ltd. (TYO:545A)
Japan · Delayed Price · Currency is JPY 943.00
+20.00 (2.17%)
Nov 5, 2026, 9:34 AM JST
Toranvia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 938.00 | 943.00 | 934.00 | 943.00 | 943.00 | 2.17% | 7,300 |
| Nov 4, 2026 | 941.00 | 945.00 | 921.00 | 923.00 | 923.00 | -2.33% | 46,700 |
| Nov 2, 2026 | 940.00 | 947.00 | 929.00 | 945.00 | 945.00 | 1.18% | 31,900 |
| Oct 30, 2026 | 948.00 | 953.00 | 914.00 | 934.00 | 934.00 | -2.71% | 88,500 |
| Oct 29, 2026 | 922.00 | 960.00 | 920.00 | 960.00 | 960.00 | 4.12% | 370,000 |
| Oct 28, 2026 | 936.00 | 937.00 | 922.00 | 922.00 | 922.00 | -1.18% | 46,000 |
| Oct 27, 2026 | 931.00 | 943.00 | 927.00 | 933.00 | 933.00 | 0.32% | 57,100 |
| Oct 26, 2026 | 922.00 | 934.00 | 921.00 | 930.00 | 930.00 | 0.87% | 56,900 |
| Oct 23, 2026 | 927.00 | 930.00 | 917.00 | 922.00 | 922.00 | -0.22% | 44,300 |
| Oct 22, 2026 | 918.00 | 926.00 | 916.00 | 924.00 | 924.00 | 0.98% | 47,300 |
| Oct 21, 2026 | 920.00 | 921.00 | 915.00 | 915.00 | 915.00 | -0.22% | 42,800 |
| Oct 20, 2026 | 923.00 | 924.00 | 914.00 | 917.00 | 917.00 | -0.22% | 36,400 |
| Oct 19, 2026 | 910.00 | 920.00 | 905.00 | 919.00 | 919.00 | 1.32% | 32,000 |
| Oct 16, 2026 | 919.00 | 920.00 | 907.00 | 907.00 | 907.00 | -0.44% | 42,500 |
| Oct 15, 2026 | 905.00 | 920.00 | 905.00 | 911.00 | 911.00 | -0.33% | 80,100 |
| Oct 14, 2026 | 915.00 | 918.00 | 911.00 | 914.00 | 914.00 | -0.11% | 40,500 |
| Oct 13, 2026 | 907.00 | 915.00 | 907.00 | 915.00 | 915.00 | 1.33% | 53,700 |
| Oct 9, 2026 | 888.00 | 906.00 | 888.00 | 903.00 | 903.00 | 1.80% | 55,900 |
| Oct 8, 2026 | 870.00 | 890.00 | 870.00 | 887.00 | 887.00 | 1.84% | 97,700 |
| Oct 7, 2026 | 876.00 | 878.00 | 871.00 | 871.00 | 871.00 | -0.68% | 31,200 |
| Oct 6, 2026 | 869.00 | 879.00 | 869.00 | 877.00 | 877.00 | 0.92% | 43,400 |
| Oct 5, 2026 | 863.00 | 882.00 | 855.00 | 869.00 | 869.00 | 0.58% | 84,300 |
| Oct 2, 2026 | 892.00 | 892.00 | 861.00 | 864.00 | 864.00 | -3.46% | 138,200 |
| Oct 1, 2026 | 911.00 | 914.00 | 895.00 | 895.00 | 895.00 | -1.76% | 72,600 |
| Sep 30, 2026 | 917.00 | 917.00 | 911.00 | 911.00 | 911.00 | -0.98% | 59,900 |
| Sep 29, 2026 | 933.00 | 933.00 | 911.00 | 920.00 | 920.00 | -5.45% | 168,700 |
| Sep 28, 2026 | 994.00 | 994.00 | 988.00 | 993.00 | 973.00 | 0.51% | 153,300 |
| Sep 25, 2026 | 990.00 | 991.00 | 986.00 | 988.00 | 968.10 | -0.20% | 81,700 |
| Sep 24, 2026 | 995.00 | 995.00 | 990.00 | 990.00 | 970.06 | -0.10% | 91,300 |
| Sep 18, 2026 | 995.00 | 995.00 | 991.00 | 991.00 | 971.04 | -0.30% | 46,700 |
| Sep 17, 2026 | 995.00 | 996.00 | 991.00 | 994.00 | 973.98 | -0.10% | 44,400 |
| Sep 16, 2026 | 998.00 | 1,000.00 | 995.00 | 995.00 | 974.96 | -0.30% | 49,000 |
| Sep 15, 2026 | 999.00 | 999.00 | 992.00 | 998.00 | 977.90 | - | 44,800 |
| Sep 14, 2026 | 990.00 | 1,000.00 | 983.00 | 998.00 | 977.90 | 1.84% | 79,200 |
| Sep 11, 2026 | 982.00 | 985.00 | 979.00 | 980.00 | 960.26 | -0.20% | 55,300 |
| Sep 10, 2026 | 974.00 | 984.00 | 970.00 | 982.00 | 962.22 | 0.82% | 34,400 |
| Sep 9, 2026 | 983.00 | 983.00 | 967.00 | 974.00 | 954.38 | -1.12% | 66,200 |
| Sep 8, 2026 | 994.00 | 994.00 | 985.00 | 985.00 | 965.16 | -1.10% | 82,600 |
| Sep 7, 2026 | 1,004.00 | 1,004.00 | 994.00 | 996.00 | 975.94 | -0.50% | 80,800 |
| Sep 4, 2026 | 999.00 | 1,004.00 | 994.00 | 1,001.00 | 980.84 | 1.01% | 56,300 |
| Sep 3, 2026 | 997.00 | 997.00 | 984.00 | 991.00 | 971.04 | -0.40% | 81,500 |
| Sep 2, 2026 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 974.96 | -1.97% | 99,000 |
| Sep 1, 2026 | 1,014.00 | 1,020.00 | 1,005.00 | 1,015.00 | 994.56 | 0.10% | 66,400 |
| Aug 31, 2026 | 1,003.00 | 1,017.00 | 998.00 | 1,014.00 | 993.58 | 1.20% | 79,700 |
| Aug 28, 2026 | 987.00 | 1,007.00 | 982.00 | 1,002.00 | 981.82 | 1.93% | 115,000 |
| Aug 27, 2026 | 983.00 | 985.00 | 980.00 | 983.00 | 963.20 | - | 40,600 |
| Aug 26, 2026 | 977.00 | 988.00 | 977.00 | 983.00 | 963.20 | 0.41% | 40,300 |
| Aug 25, 2026 | 986.00 | 988.00 | 976.00 | 979.00 | 959.28 | -0.71% | 42,700 |
| Aug 24, 2026 | 983.00 | 990.00 | 978.00 | 986.00 | 966.14 | 0.20% | 67,300 |
| Aug 21, 2026 | 982.00 | 984.00 | 976.00 | 984.00 | 964.18 | 0.20% | 58,000 |