Torishima Pump Mfg. Co., Ltd. (TYO:6363)
Japan · Delayed Price · Currency is JPY 2,160.00
-14.00 (-0.64%)
Jan 23, 2026, 3:30 PM JST
Torishima Pump Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,180.00 | 2,185.00 | 2,152.00 | 2,160.00 | 2,160.00 | -0.64% | 62,700 |
| Jan 22, 2026 | 2,172.00 | 2,180.00 | 2,158.00 | 2,174.00 | 2,174.00 | 1.30% | 68,000 |
| Jan 21, 2026 | 2,125.00 | 2,157.00 | 2,111.00 | 2,146.00 | 2,146.00 | -0.65% | 96,000 |
| Jan 20, 2026 | 2,184.00 | 2,199.00 | 2,160.00 | 2,160.00 | 2,160.00 | -1.59% | 67,000 |
| Jan 19, 2026 | 2,212.00 | 2,212.00 | 2,159.00 | 2,195.00 | 2,195.00 | -1.08% | 119,700 |
| Jan 16, 2026 | 2,225.00 | 2,249.00 | 2,210.00 | 2,219.00 | 2,219.00 | 0.63% | 134,300 |
| Jan 15, 2026 | 2,140.00 | 2,205.00 | 2,134.00 | 2,205.00 | 2,205.00 | 2.37% | 135,600 |
| Jan 14, 2026 | 2,129.00 | 2,194.00 | 2,121.00 | 2,154.00 | 2,154.00 | 2.62% | 127,300 |
| Jan 13, 2026 | 2,116.00 | 2,122.00 | 2,086.00 | 2,099.00 | 2,099.00 | 1.60% | 89,100 |
| Jan 9, 2026 | 2,064.00 | 2,090.00 | 2,060.00 | 2,066.00 | 2,066.00 | 0.78% | 49,900 |
| Jan 8, 2026 | 2,056.00 | 2,080.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.01% | 46,700 |
| Jan 7, 2026 | 2,031.00 | 2,088.00 | 2,024.00 | 2,071.00 | 2,071.00 | 1.37% | 79,700 |
| Jan 6, 2026 | 2,014.00 | 2,056.00 | 2,014.00 | 2,043.00 | 2,043.00 | 1.49% | 91,900 |
| Jan 5, 2026 | 2,033.00 | 2,033.00 | 2,008.00 | 2,013.00 | 2,013.00 | -0.15% | 70,400 |
| Dec 30, 2025 | 2,060.00 | 2,062.00 | 2,016.00 | 2,016.00 | 2,016.00 | -1.80% | 83,100 |
| Dec 29, 2025 | 2,033.00 | 2,068.00 | 2,025.00 | 2,053.00 | 2,053.00 | 1.48% | 138,100 |
| Dec 26, 2025 | 2,018.00 | 2,031.00 | 2,006.00 | 2,023.00 | 2,023.00 | 0.95% | 92,400 |
| Dec 25, 2025 | 1,985.00 | 2,009.00 | 1,979.00 | 2,004.00 | 2,004.00 | 1.62% | 48,900 |
| Dec 24, 2025 | 1,975.00 | 1,995.00 | 1,968.00 | 1,972.00 | 1,972.00 | -0.15% | 52,400 |
| Dec 23, 2025 | 1,985.00 | 1,994.00 | 1,966.00 | 1,975.00 | 1,975.00 | -0.50% | 68,000 |
| Dec 22, 2025 | 1,951.00 | 1,992.00 | 1,950.00 | 1,985.00 | 1,985.00 | 2.32% | 61,800 |
| Dec 19, 2025 | 1,928.00 | 1,949.00 | 1,928.00 | 1,940.00 | 1,940.00 | 0.47% | 71,600 |
| Dec 18, 2025 | 1,930.00 | 1,941.00 | 1,920.00 | 1,931.00 | 1,931.00 | -0.87% | 59,500 |
| Dec 17, 2025 | 1,958.00 | 1,966.00 | 1,943.00 | 1,948.00 | 1,948.00 | -0.76% | 73,700 |
| Dec 16, 2025 | 2,018.00 | 2,018.00 | 1,963.00 | 1,963.00 | 1,963.00 | -2.73% | 85,900 |
| Dec 15, 2025 | 1,987.00 | 2,033.00 | 1,986.00 | 2,018.00 | 2,018.00 | 0.45% | 134,200 |
| Dec 12, 2025 | 1,970.00 | 2,009.00 | 1,970.00 | 2,009.00 | 2,009.00 | 5.68% | 276,300 |
| Dec 11, 2025 | 1,923.00 | 1,930.00 | 1,888.00 | 1,901.00 | 1,901.00 | -1.04% | 67,900 |
| Dec 10, 2025 | 1,902.00 | 1,945.00 | 1,902.00 | 1,921.00 | 1,921.00 | 1.16% | 117,900 |
| Dec 9, 2025 | 1,916.00 | 1,923.00 | 1,888.00 | 1,899.00 | 1,899.00 | -0.11% | 136,400 |
| Dec 8, 2025 | 1,890.00 | 1,913.00 | 1,885.00 | 1,901.00 | 1,901.00 | 1.39% | 88,100 |
| Dec 5, 2025 | 1,895.00 | 1,905.00 | 1,872.00 | 1,875.00 | 1,875.00 | -1.37% | 91,900 |
| Dec 4, 2025 | 1,866.00 | 1,901.00 | 1,865.00 | 1,901.00 | 1,901.00 | 2.15% | 138,900 |
| Dec 3, 2025 | 1,874.00 | 1,886.00 | 1,860.00 | 1,861.00 | 1,861.00 | -0.53% | 123,100 |
| Dec 2, 2025 | 1,869.00 | 1,881.00 | 1,851.00 | 1,871.00 | 1,871.00 | 0.16% | 130,400 |
| Dec 1, 2025 | 1,910.00 | 1,910.00 | 1,867.00 | 1,868.00 | 1,868.00 | -2.35% | 115,300 |
| Nov 28, 2025 | 1,897.00 | 1,914.00 | 1,891.00 | 1,913.00 | 1,913.00 | 0.84% | 90,000 |
| Nov 27, 2025 | 1,886.00 | 1,899.00 | 1,878.00 | 1,897.00 | 1,897.00 | 0.90% | 104,300 |
| Nov 26, 2025 | 1,879.00 | 1,885.00 | 1,866.00 | 1,880.00 | 1,880.00 | 0.91% | 90,200 |
| Nov 25, 2025 | 1,880.00 | 1,882.00 | 1,852.00 | 1,863.00 | 1,863.00 | 0.70% | 92,200 |
| Nov 21, 2025 | 1,837.00 | 1,857.00 | 1,827.00 | 1,850.00 | 1,850.00 | 0.43% | 95,700 |
| Nov 20, 2025 | 1,836.00 | 1,856.00 | 1,835.00 | 1,842.00 | 1,842.00 | 1.32% | 122,500 |
| Nov 19, 2025 | 1,853.00 | 1,865.00 | 1,813.00 | 1,818.00 | 1,818.00 | -1.25% | 124,100 |
| Nov 18, 2025 | 1,870.00 | 1,876.00 | 1,838.00 | 1,841.00 | 1,841.00 | -2.07% | 155,700 |
| Nov 17, 2025 | 1,904.00 | 1,907.00 | 1,875.00 | 1,880.00 | 1,880.00 | -1.52% | 136,300 |
| Nov 14, 2025 | 1,895.00 | 1,926.00 | 1,891.00 | 1,909.00 | 1,909.00 | -0.93% | 160,800 |
| Nov 13, 2025 | 2,039.00 | 2,057.00 | 1,916.00 | 1,927.00 | 1,927.00 | -7.75% | 599,400 |
| Nov 12, 2025 | 2,075.00 | 2,094.00 | 2,051.00 | 2,089.00 | 2,089.00 | 0.97% | 114,300 |
| Nov 11, 2025 | 2,082.00 | 2,092.00 | 2,052.00 | 2,069.00 | 2,069.00 | 0.73% | 124,100 |
| Nov 10, 2025 | 2,044.00 | 2,076.00 | 2,028.00 | 2,054.00 | 2,054.00 | 1.18% | 115,000 |