Skip to main content
logo
Torishima Pump Mfg. Co., Ltd. (TYO:6363)
Japan flag Japan · Delayed Price · Currency is JPY
2,715.00
-40.00 (-1.45%)
May 29, 2026, 3:30 PM JST

Torishima Pump Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,748.002,789.002,692.002,715.002,715.00-1.45%546,300
May 28, 20262,753.002,780.002,707.002,755.002,755.00-0.04%263,600
May 27, 20262,910.002,926.002,728.002,756.002,756.00-4.01%520,200
May 26, 20262,805.002,912.002,790.002,871.002,871.002.43%457,200
May 25, 20263,015.003,070.002,780.002,803.002,803.00-0.36%936,500
May 22, 20262,905.002,981.002,774.002,813.002,813.003.99%802,300
May 21, 20262,766.002,774.002,673.002,705.002,705.000.15%191,100
May 20, 20262,724.002,742.002,654.002,701.002,701.00-1.06%282,900
May 19, 20262,800.002,810.002,666.002,730.002,730.00-5.01%537,400
May 18, 20262,890.002,940.002,803.002,874.002,874.001.16%512,200
May 15, 20262,955.003,035.002,800.002,841.002,841.00-14.04%1,057,500
May 14, 20263,405.003,430.003,250.003,305.003,305.00-2.22%169,300
May 13, 20263,425.003,425.003,350.003,380.003,380.00-1.89%167,600
May 12, 20263,475.003,575.003,425.003,445.003,445.00-0.86%194,100
May 11, 20263,450.003,500.003,425.003,475.003,475.002.06%176,900
May 8, 20263,330.003,405.003,320.003,405.003,405.001.64%149,600
May 7, 20263,270.003,420.003,265.003,350.003,350.004.69%228,700
May 1, 20263,220.003,240.003,170.003,200.003,200.00-0.62%119,600
Apr 30, 20263,180.003,240.003,170.003,220.003,220.00-0.31%124,900
Apr 28, 20263,135.003,230.003,115.003,230.003,230.003.19%171,900
Apr 27, 20263,085.003,180.003,050.003,130.003,130.000.48%141,700
Apr 24, 20263,050.003,130.003,020.003,115.003,115.003.15%180,200
Apr 23, 20263,100.003,120.002,994.003,020.003,020.00-3.51%211,900
Apr 22, 20263,170.003,240.003,105.003,130.003,130.00-1.42%183,800
Apr 21, 20263,205.003,245.003,165.003,175.003,175.00-137,700
Apr 20, 20263,200.003,270.003,175.003,175.003,175.00-104,600
Apr 17, 20263,270.003,270.003,165.003,175.003,175.00-3.50%234,400
Apr 16, 20263,300.003,365.003,280.003,290.003,290.00-165,400
Apr 15, 20263,305.003,370.003,275.003,290.003,290.00-1.50%158,300
Apr 14, 20263,400.003,445.003,310.003,340.003,340.00-1.04%174,700
Apr 13, 20263,290.003,395.003,260.003,375.003,375.001.66%270,700
Apr 10, 20263,430.003,470.003,315.003,320.003,320.00-2.35%400,500
Apr 9, 20263,400.003,500.003,360.003,400.003,400.001.04%392,500
Apr 8, 20263,605.003,635.003,325.003,365.003,365.00-0.88%807,200
Apr 7, 20263,425.003,450.003,290.003,395.003,395.00-2.58%533,400
Apr 6, 20263,420.003,500.003,350.003,485.003,485.004.03%574,300
Apr 3, 20263,310.003,410.003,300.003,350.003,350.003.24%429,100
Apr 2, 20263,250.003,355.003,205.003,245.003,245.001.41%581,800
Apr 1, 20263,125.003,220.003,095.003,200.003,200.006.67%569,500
Mar 31, 20263,120.003,170.002,952.003,000.003,000.00-3.69%676,100
Mar 30, 20263,085.003,260.003,050.003,115.003,115.000.71%1,003,100
Mar 27, 20262,951.003,155.002,901.003,125.003,093.006.00%862,700
Mar 26, 20262,820.002,960.002,805.002,948.002,917.816.27%589,700
Mar 25, 20262,725.002,791.002,719.002,774.002,745.594.80%223,800
Mar 24, 20262,689.002,696.002,615.002,647.002,619.892.24%151,200
Mar 23, 20262,610.002,644.002,551.002,589.002,562.49-2.85%381,500
Mar 19, 20262,652.002,694.002,642.002,665.002,637.71-1.99%187,300
Mar 18, 20262,662.002,719.002,659.002,719.002,691.163.23%88,000
Mar 17, 20262,661.002,711.002,633.002,634.002,607.030.61%122,400
Mar 16, 20262,603.002,636.002,582.002,618.002,591.19-0.65%142,300