Skip to main content
logo
Torishima Pump Mfg. Co., Ltd. (TYO:6363)
Japan flag Japan · Delayed Price · Currency is JPY
2,945.00
-12.00 (-0.41%)
Oct 1, 2026, 3:30 PM JST

Torishima Pump Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,943.002,954.002,896.002,945.002,945.00-0.41%137,300
Sep 30, 20262,974.002,998.002,934.002,957.002,957.000.89%124,200
Sep 29, 20262,946.002,967.002,919.002,931.002,931.00-0.34%125,400
Sep 28, 20262,967.003,010.002,950.002,975.002,941.000.71%205,300
Sep 25, 20262,955.002,967.002,918.002,954.002,920.24-0.07%157,000
Sep 24, 20262,955.002,990.002,942.002,956.002,922.221.30%202,700
Sep 18, 20262,895.002,918.002,860.002,918.002,884.651.35%351,900
Sep 17, 20262,881.002,898.002,854.002,879.002,846.100.88%112,600
Sep 16, 20262,830.002,878.002,828.002,854.002,821.381.06%124,400
Sep 15, 20262,792.002,847.002,772.002,824.002,791.73-0.63%132,000
Sep 14, 20262,810.002,850.002,785.002,842.002,809.520.35%163,600
Sep 11, 20262,780.002,847.002,757.002,832.002,799.63-0.49%166,000
Sep 10, 20262,900.002,900.002,825.002,846.002,813.47-3.39%202,300
Sep 9, 20262,913.002,981.002,896.002,946.002,912.332.22%160,000
Sep 8, 20263,025.003,025.002,882.002,882.002,849.06-5.35%216,200
Sep 7, 20262,956.003,060.002,946.003,045.003,010.201.84%159,900
Sep 4, 20262,959.003,050.002,923.002,990.002,955.834.58%282,000
Sep 3, 20262,876.002,888.002,840.002,859.002,826.330.35%134,600
Sep 2, 20262,922.002,929.002,836.002,849.002,816.44-4.14%180,900
Sep 1, 20262,970.002,989.002,900.002,972.002,938.03-0.70%265,700
Aug 31, 20263,055.003,075.002,975.002,993.002,958.79-2.35%244,100
Aug 28, 20263,190.003,220.003,060.003,065.003,029.97-160,700
Aug 27, 20263,120.003,160.003,065.003,065.003,029.970.33%89,700
Aug 26, 20263,110.003,110.003,055.003,055.003,020.09-1.61%88,500
Aug 25, 20263,135.003,135.003,070.003,105.003,069.51-1.74%114,700
Aug 24, 20263,170.003,200.003,125.003,160.003,123.89-0.32%68,600
Aug 21, 20263,125.003,200.003,095.003,170.003,133.771.12%125,300
Aug 20, 20263,145.003,145.003,070.003,135.003,099.171.62%95,400
Aug 19, 20263,115.003,220.003,080.003,085.003,049.74-3.59%204,300
Aug 18, 20263,245.003,295.003,180.003,200.003,163.43-2.88%136,100
Aug 17, 20263,165.003,320.003,145.003,295.003,257.344.27%183,900
Aug 14, 20263,165.003,200.003,100.003,160.003,123.89-0.47%157,000
Aug 13, 20263,210.003,260.003,145.003,175.003,138.71-0.16%140,700
Aug 12, 20263,195.003,215.003,110.003,180.003,143.66-0.47%89,300
Aug 10, 20263,235.003,245.003,135.003,195.003,158.49-1.24%127,600
Aug 7, 20263,180.003,270.003,055.003,235.003,198.030.47%389,500
Aug 6, 20263,300.003,495.003,210.003,220.003,183.204.89%497,300
Aug 5, 20262,998.003,095.002,949.003,070.003,034.913.37%334,200
Aug 4, 20262,881.002,975.002,873.002,970.002,936.064.91%217,700
Aug 3, 20262,730.002,851.002,688.002,831.002,798.652.28%215,100
Jul 31, 20262,701.002,793.002,651.002,768.002,736.374.61%196,500
Jul 30, 20262,622.002,677.002,584.002,646.002,615.760.61%116,900
Jul 29, 20262,753.002,754.002,580.002,630.002,599.94-3.49%240,400
Jul 28, 20262,823.002,823.002,713.002,725.002,693.86-4.15%163,600
Jul 27, 20262,815.002,853.002,792.002,843.002,810.511.25%84,000
Jul 24, 20262,848.002,868.002,802.002,808.002,775.91-1.78%104,300
Jul 23, 20262,832.002,879.002,830.002,859.002,826.330.39%85,100
Jul 22, 20262,889.002,895.002,830.002,848.002,815.450.32%104,500
Jul 21, 20262,788.002,852.002,740.002,839.002,806.552.90%166,300
Jul 17, 20262,835.002,864.002,682.002,759.002,727.47-3.87%300,400