TORICO Co., Ltd. (TYO:7138)
Japan · Delayed Price · Currency is JPY 409.00
+45.00 (12.36%)
Jan 23, 2026, 3:30 PM JST
TORICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 26.32% | 86,400 |
| Dec 18, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 35.71% | 112,300 |
| Dec 17, 2025 | 142.00 | 144.00 | 139.00 | 140.00 | 140.00 | -2.10% | 107,600 |
| Dec 16, 2025 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | - | 72,400 |
| Dec 15, 2025 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1.42% | 81,100 |
| Dec 12, 2025 | 141.00 | 144.00 | 139.00 | 141.00 | 141.00 | 1.44% | 177,000 |
| Dec 11, 2025 | 141.00 | 144.00 | 138.00 | 139.00 | 139.00 | -2.80% | 172,000 |
| Dec 10, 2025 | 144.00 | 147.00 | 142.00 | 143.00 | 143.00 | 0.70% | 148,900 |
| Dec 9, 2025 | 145.00 | 149.00 | 139.00 | 142.00 | 142.00 | -4.05% | 257,900 |
| Dec 8, 2025 | 139.00 | 148.00 | 138.00 | 148.00 | 148.00 | -0.67% | 320,100 |
| Dec 5, 2025 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | - | 138,900 |
| Dec 4, 2025 | 152.00 | 153.00 | 144.00 | 149.00 | 149.00 | -1.32% | 294,300 |
| Dec 3, 2025 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | -1.31% | 236,500 |
| Dec 2, 2025 | 162.00 | 164.00 | 150.00 | 153.00 | 153.00 | -5.56% | 644,400 |
| Dec 1, 2025 | 179.00 | 181.00 | 162.00 | 162.00 | 162.00 | -10.99% | 1,084,800 |
| Nov 28, 2025 | 177.00 | 184.00 | 164.00 | 182.00 | 182.00 | 4.60% | 1,185,400 |
| Nov 27, 2025 | 189.00 | 189.00 | 174.00 | 174.00 | 174.00 | -7.94% | 1,586,300 |
| Nov 26, 2025 | 163.00 | 193.00 | 163.00 | 189.00 | 189.00 | 17.39% | 3,831,900 |
| Nov 25, 2025 | 173.00 | 175.00 | 155.00 | 161.00 | 161.00 | -6.94% | 755,400 |
| Nov 21, 2025 | 164.00 | 203.00 | 164.00 | 173.00 | 173.00 | 5.49% | 2,162,100 |
| Nov 20, 2025 | 166.00 | 170.00 | 163.00 | 164.00 | 164.00 | -2.38% | 122,600 |
| Nov 19, 2025 | 171.00 | 176.00 | 165.00 | 168.00 | 168.00 | -3.45% | 127,400 |
| Nov 18, 2025 | 164.00 | 180.00 | 161.00 | 174.00 | 174.00 | 6.75% | 460,300 |
| Nov 17, 2025 | 167.00 | 168.00 | 162.00 | 163.00 | 163.00 | -1.81% | 100,000 |
| Nov 14, 2025 | 166.00 | 170.00 | 165.00 | 166.00 | 166.00 | -2.92% | 134,700 |
| Nov 13, 2025 | 178.00 | 178.00 | 170.00 | 171.00 | 171.00 | -4.47% | 102,600 |
| Nov 12, 2025 | 173.00 | 180.00 | 171.00 | 179.00 | 179.00 | 5.92% | 116,400 |
| Nov 11, 2025 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.74% | 69,800 |
| Nov 10, 2025 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | 0.58% | 129,600 |