TORICO Co., Ltd. (TYO:7138)
Japan · Delayed Price · Currency is JPY 143.00
+6.00 (4.38%)
Sep 18, 2026, 3:30 PM JST
TORICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 138.00 | 143.00 | 136.00 | 143.00 | 143.00 | 4.38% | 504,500 |
| Sep 17, 2026 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 2.24% | 317,700 |
| Sep 16, 2026 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | -6.94% | 793,200 |
| Sep 15, 2026 | 154.00 | 155.00 | 140.00 | 144.00 | 144.00 | -7.69% | 1,601,400 |
| Sep 14, 2026 | 141.00 | 160.00 | 140.00 | 156.00 | 156.00 | 9.86% | 1,359,800 |
| Sep 11, 2026 | 143.00 | 145.00 | 138.00 | 142.00 | 142.00 | -3.40% | 348,600 |
| Sep 10, 2026 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 2.08% | 273,400 |
| Sep 9, 2026 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | -2.04% | 387,500 |
| Sep 8, 2026 | 148.00 | 152.00 | 146.00 | 147.00 | 147.00 | -2.65% | 462,200 |
| Sep 7, 2026 | 154.00 | 157.00 | 148.00 | 151.00 | 151.00 | -0.66% | 734,200 |
| Sep 4, 2026 | 158.00 | 163.00 | 151.00 | 152.00 | 152.00 | 2.70% | 1,351,300 |
| Sep 3, 2026 | 154.00 | 156.00 | 146.00 | 148.00 | 148.00 | -5.13% | 628,900 |
| Sep 2, 2026 | 167.00 | 170.00 | 155.00 | 156.00 | 156.00 | -10.34% | 981,400 |
| Sep 1, 2026 | 175.00 | 177.00 | 168.00 | 174.00 | 174.00 | 0.58% | 728,400 |
| Aug 31, 2026 | 168.00 | 177.00 | 164.00 | 173.00 | 173.00 | -2.81% | 860,600 |
| Aug 28, 2026 | 179.00 | 197.00 | 174.00 | 178.00 | 178.00 | 3.49% | 4,536,100 |
| Aug 27, 2026 | 170.00 | 189.00 | 169.00 | 172.00 | 172.00 | 1.18% | 2,430,700 |
| Aug 26, 2026 | 179.00 | 186.00 | 169.00 | 170.00 | 170.00 | -14.57% | 2,280,300 |
| Aug 25, 2026 | 201.00 | 218.00 | 195.00 | 199.00 | 199.00 | - | 5,774,300 |
| Aug 24, 2026 | 203.00 | 214.00 | 177.00 | 199.00 | 199.00 | 3.11% | 10,299,000 |
| Aug 21, 2026 | 153.00 | 193.00 | 150.00 | 193.00 | 193.00 | 34.97% | 10,178,700 |
| Aug 20, 2026 | 134.00 | 158.00 | 133.00 | 143.00 | 143.00 | 15.32% | 4,718,500 |
| Aug 19, 2026 | 129.00 | 130.00 | 124.00 | 124.00 | 124.00 | -2.36% | 120,500 |
| Aug 18, 2026 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 0.79% | 135,100 |
| Aug 17, 2026 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | - | 72,500 |
| Aug 14, 2026 | 122.00 | 128.00 | 122.00 | 126.00 | 126.00 | 2.44% | 252,100 |
| Aug 13, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -2.38% | 156,800 |
| Aug 12, 2026 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 1.61% | 174,400 |
| Aug 10, 2026 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1.64% | 101,200 |
| Aug 7, 2026 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | -1.61% | 165,500 |
| Aug 6, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 279,700 |
| Aug 5, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | 199,800 |
| Aug 4, 2026 | 131.00 | 139.00 | 125.00 | 126.00 | 126.00 | - | 874,300 |
| Aug 3, 2026 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 1.61% | 157,400 |
| Jul 31, 2026 | 122.00 | 128.00 | 120.00 | 124.00 | 124.00 | 3.33% | 411,500 |
| Jul 30, 2026 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | -3.23% | 275,100 |
| Jul 29, 2026 | 129.00 | 131.00 | 123.00 | 124.00 | 124.00 | -3.13% | 373,900 |
| Jul 28, 2026 | 131.00 | 132.00 | 127.00 | 128.00 | 128.00 | -7.25% | 408,800 |
| Jul 27, 2026 | 132.00 | 144.00 | 131.00 | 138.00 | 138.00 | 6.98% | 651,500 |
| Jul 24, 2026 | 137.00 | 139.00 | 128.00 | 129.00 | 129.00 | -8.51% | 895,700 |
| Jul 23, 2026 | 150.00 | 160.00 | 138.00 | 141.00 | 141.00 | -4.73% | 1,494,900 |
| Jul 22, 2026 | 155.00 | 162.00 | 145.00 | 148.00 | 148.00 | -7.50% | 1,326,500 |
| Jul 21, 2026 | 145.00 | 167.00 | 145.00 | 160.00 | 160.00 | 13.48% | 4,467,300 |
| Jul 17, 2026 | 164.00 | 164.00 | 140.00 | 141.00 | 141.00 | -15.57% | 1,989,800 |
| Jul 16, 2026 | 148.00 | 184.00 | 148.00 | 167.00 | 167.00 | 15.97% | 11,669,500 |
| Jul 15, 2026 | 149.00 | 152.00 | 138.00 | 144.00 | 144.00 | 2.13% | 439,500 |
| Jul 14, 2026 | 146.00 | 147.00 | 138.00 | 141.00 | 141.00 | -4.08% | 850,800 |
| Jul 13, 2026 | 133.00 | 173.00 | 133.00 | 147.00 | 147.00 | 12.21% | 5,716,000 |
| Jul 10, 2026 | 133.00 | 136.00 | 130.00 | 131.00 | 131.00 | -0.76% | 77,600 |
| Jul 9, 2026 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 2.33% | 57,400 |