TORICO Co., Ltd. (TYO:7138)
Japan · Delayed Price · Currency is JPY 270.00
+6.00 (2.27%)
Mar 10, 2026, 1:13 PM JST
TORICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 258.00 | 264.00 | 247.00 | 264.00 | 264.00 | -2.22% | 291,000 |
| Mar 6, 2026 | 270.00 | 275.00 | 266.00 | 270.00 | 270.00 | -1.82% | 160,400 |
| Mar 5, 2026 | 270.00 | 280.00 | 263.00 | 275.00 | 275.00 | 8.27% | 304,200 |
| Mar 4, 2026 | 275.00 | 275.00 | 250.00 | 254.00 | 254.00 | -8.96% | 769,800 |
| Mar 3, 2026 | 305.00 | 313.00 | 279.00 | 279.00 | 279.00 | -7.62% | 662,600 |
| Mar 2, 2026 | 300.00 | 311.00 | 296.00 | 302.00 | 302.00 | -0.98% | 476,800 |
| Feb 27, 2026 | 303.00 | 306.00 | 295.00 | 305.00 | 305.00 | 1.33% | 455,100 |
| Feb 26, 2026 | 306.00 | 314.00 | 299.00 | 301.00 | 301.00 | 1.01% | 430,900 |
| Feb 25, 2026 | 295.00 | 301.00 | 291.00 | 298.00 | 298.00 | 0.68% | 314,200 |
| Feb 24, 2026 | 301.00 | 315.00 | 293.00 | 296.00 | 296.00 | -1.99% | 436,200 |
| Feb 20, 2026 | 325.00 | 331.00 | 301.00 | 302.00 | 302.00 | -7.08% | 771,900 |
| Feb 19, 2026 | 338.00 | 345.00 | 308.00 | 325.00 | 325.00 | 12.07% | 3,005,600 |
| Feb 18, 2026 | 314.00 | 320.00 | 289.00 | 290.00 | 290.00 | -6.75% | 524,100 |
| Feb 17, 2026 | 328.00 | 329.00 | 309.00 | 311.00 | 311.00 | -5.47% | 404,700 |
| Feb 16, 2026 | 303.00 | 334.00 | 299.00 | 329.00 | 329.00 | 6.82% | 772,700 |
| Feb 13, 2026 | 314.00 | 314.00 | 291.00 | 308.00 | 308.00 | -3.75% | 607,800 |
| Feb 12, 2026 | 330.00 | 344.00 | 312.00 | 320.00 | 320.00 | -3.03% | 623,300 |
| Feb 10, 2026 | 320.00 | 337.00 | 319.00 | 330.00 | 330.00 | 3.13% | 373,900 |
| Feb 9, 2026 | 325.00 | 331.00 | 315.00 | 320.00 | 320.00 | 1.27% | 344,300 |
| Feb 6, 2026 | 318.00 | 327.00 | 310.00 | 316.00 | 316.00 | -3.07% | 310,600 |
| Feb 5, 2026 | 314.00 | 329.00 | 308.00 | 326.00 | 326.00 | 3.82% | 413,700 |
| Feb 4, 2026 | 324.00 | 328.00 | 309.00 | 314.00 | 314.00 | -4.85% | 562,000 |
| Feb 3, 2026 | 346.00 | 350.00 | 327.00 | 330.00 | 330.00 | -3.79% | 419,700 |
| Feb 2, 2026 | 336.00 | 355.00 | 330.00 | 343.00 | 343.00 | 3.94% | 840,400 |
| Jan 30, 2026 | 335.00 | 340.00 | 321.00 | 330.00 | 330.00 | -3.23% | 805,000 |
| Jan 29, 2026 | 372.00 | 374.00 | 338.00 | 341.00 | 341.00 | -6.32% | 1,438,000 |
| Jan 28, 2026 | 314.00 | 377.00 | 314.00 | 364.00 | 364.00 | -7.61% | 4,989,700 |
| Jan 27, 2026 | 385.00 | 409.00 | 379.00 | 394.00 | 394.00 | 1.29% | 1,180,800 |
| Jan 26, 2026 | 385.00 | 417.00 | 384.00 | 389.00 | 389.00 | -4.89% | 1,341,000 |
| Jan 23, 2026 | 372.00 | 410.00 | 362.00 | 409.00 | 409.00 | 12.36% | 2,955,500 |
| Jan 22, 2026 | 410.00 | 427.00 | 356.00 | 364.00 | 364.00 | -11.86% | 2,079,900 |
| Jan 21, 2026 | 403.00 | 438.00 | 377.00 | 413.00 | 413.00 | -5.71% | 2,753,200 |
| Jan 20, 2026 | 361.00 | 445.00 | 360.00 | 438.00 | 438.00 | 20.00% | 7,744,900 |
| Jan 19, 2026 | 341.00 | 368.00 | 341.00 | 365.00 | 365.00 | 5.49% | 1,324,200 |
| Jan 16, 2026 | 327.00 | 363.00 | 317.00 | 346.00 | 346.00 | 6.79% | 3,244,900 |
| Jan 15, 2026 | 353.00 | 363.00 | 316.00 | 324.00 | 324.00 | -1.82% | 2,904,700 |
| Jan 14, 2026 | 318.00 | 331.00 | 304.00 | 330.00 | 330.00 | 9.27% | 2,161,100 |
| Jan 13, 2026 | 331.00 | 335.00 | 300.00 | 302.00 | 302.00 | -9.85% | 2,288,200 |
| Jan 9, 2026 | 387.00 | 389.00 | 334.00 | 335.00 | 335.00 | -9.95% | 3,173,600 |
| Jan 8, 2026 | 370.00 | 387.00 | 354.00 | 372.00 | 372.00 | -2.87% | 1,432,500 |
| Jan 7, 2026 | 400.00 | 408.00 | 377.00 | 383.00 | 383.00 | -11.34% | 1,647,400 |
| Jan 6, 2026 | 454.00 | 471.00 | 409.00 | 432.00 | 432.00 | -5.88% | 2,385,900 |
| Jan 5, 2026 | 425.00 | 487.00 | 394.00 | 459.00 | 459.00 | 7.49% | 6,259,800 |
| Dec 30, 2025 | 479.00 | 496.00 | 425.00 | 427.00 | 427.00 | -18.67% | 8,091,500 |
| Dec 29, 2025 | 513.00 | 567.00 | 477.00 | 525.00 | 525.00 | 7.80% | 16,508,900 |
| Dec 26, 2025 | 471.00 | 487.00 | 464.00 | 487.00 | 487.00 | 19.66% | 3,013,200 |
| Dec 25, 2025 | 482.00 | 527.00 | 407.00 | 407.00 | 407.00 | -14.14% | 13,986,400 |
| Dec 24, 2025 | 405.00 | 474.00 | 377.00 | 474.00 | 474.00 | 20.30% | 24,173,400 |
| Dec 23, 2025 | 310.00 | 394.00 | 264.00 | 394.00 | 394.00 | 25.48% | 34,529,600 |
| Dec 22, 2025 | 340.00 | 369.00 | 295.00 | 314.00 | 314.00 | 30.83% | 14,117,600 |