TORICO Co., Ltd. (TYO:7138)
Japan · Delayed Price · Currency is JPY 131.00
-2.00 (-1.50%)
Jun 5, 2026, 3:30 PM JST
TORICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 131.00 | 136.00 | 131.00 | 131.00 | 131.00 | -1.50% | 98,500 |
| Jun 4, 2026 | 131.00 | 134.00 | 129.00 | 133.00 | 133.00 | 1.53% | 171,700 |
| Jun 3, 2026 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | -2.24% | 217,800 |
| Jun 2, 2026 | 133.00 | 142.00 | 130.00 | 134.00 | 134.00 | - | 352,700 |
| Jun 1, 2026 | 143.00 | 143.00 | 131.00 | 134.00 | 134.00 | -6.29% | 411,000 |
| May 29, 2026 | 150.00 | 150.00 | 142.00 | 143.00 | 143.00 | -5.30% | 210,300 |
| May 28, 2026 | 150.00 | 159.00 | 148.00 | 151.00 | 151.00 | 0.67% | 204,300 |
| May 27, 2026 | 148.00 | 152.00 | 141.00 | 150.00 | 150.00 | 0.67% | 285,500 |
| May 26, 2026 | 150.00 | 153.00 | 146.00 | 149.00 | 149.00 | 2.76% | 298,800 |
| May 25, 2026 | 154.00 | 155.00 | 143.00 | 145.00 | 145.00 | -5.84% | 721,500 |
| May 22, 2026 | 146.00 | 183.00 | 146.00 | 154.00 | 154.00 | 4.76% | 2,560,700 |
| May 21, 2026 | 174.00 | 177.00 | 147.00 | 147.00 | 147.00 | -14.53% | 753,300 |
| May 20, 2026 | 188.00 | 188.00 | 171.00 | 172.00 | 172.00 | -8.51% | 301,500 |
| May 19, 2026 | 184.00 | 195.00 | 183.00 | 188.00 | 188.00 | 1.62% | 150,100 |
| May 18, 2026 | 190.00 | 191.00 | 182.00 | 185.00 | 185.00 | -2.63% | 223,600 |
| May 15, 2026 | 191.00 | 198.00 | 188.00 | 190.00 | 190.00 | -1.55% | 177,600 |
| May 14, 2026 | 197.00 | 200.00 | 193.00 | 193.00 | 193.00 | -3.98% | 111,300 |
| May 13, 2026 | 194.00 | 202.00 | 194.00 | 201.00 | 201.00 | 2.03% | 121,300 |
| May 12, 2026 | 204.00 | 204.00 | 193.00 | 197.00 | 197.00 | -2.48% | 114,000 |
| May 11, 2026 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | -2.88% | 98,400 |
| May 8, 2026 | 209.00 | 212.00 | 205.00 | 208.00 | 208.00 | - | 129,900 |
| May 7, 2026 | 205.00 | 208.00 | 202.00 | 208.00 | 208.00 | 0.48% | 118,200 |
| May 1, 2026 | 203.00 | 207.00 | 201.00 | 207.00 | 207.00 | 0.49% | 147,000 |
| Apr 30, 2026 | 207.00 | 210.00 | 203.00 | 206.00 | 206.00 | -0.96% | 134,600 |
| Apr 28, 2026 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1.96% | 107,700 |
| Apr 27, 2026 | 221.00 | 221.00 | 203.00 | 204.00 | 204.00 | -9.33% | 252,900 |
| Apr 24, 2026 | 228.00 | 230.00 | 223.00 | 225.00 | 225.00 | -0.44% | 116,800 |
| Apr 23, 2026 | 233.00 | 234.00 | 226.00 | 226.00 | 226.00 | -2.16% | 173,900 |
| Apr 22, 2026 | 238.00 | 238.00 | 229.00 | 231.00 | 231.00 | -2.94% | 162,600 |
| Apr 21, 2026 | 238.00 | 244.00 | 233.00 | 238.00 | 238.00 | 0.42% | 244,200 |
| Apr 20, 2026 | 238.00 | 242.00 | 233.00 | 237.00 | 237.00 | 1.28% | 187,200 |
| Apr 17, 2026 | 241.00 | 243.00 | 234.00 | 234.00 | 234.00 | -1.68% | 132,700 |
| Apr 16, 2026 | 242.00 | 245.00 | 237.00 | 238.00 | 238.00 | -0.83% | 214,900 |
| Apr 15, 2026 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.83% | 91,800 |
| Apr 14, 2026 | 247.00 | 247.00 | 237.00 | 242.00 | 242.00 | 2.98% | 166,100 |
| Apr 13, 2026 | 234.00 | 236.00 | 231.00 | 235.00 | 235.00 | 0.43% | 41,500 |
| Apr 10, 2026 | 235.00 | 242.00 | 227.00 | 234.00 | 234.00 | -0.43% | 151,100 |
| Apr 9, 2026 | 233.00 | 237.00 | 225.00 | 235.00 | 235.00 | -2.08% | 232,700 |
| Apr 8, 2026 | 243.00 | 245.00 | 236.00 | 240.00 | 240.00 | 1.27% | 164,200 |
| Apr 7, 2026 | 237.00 | 243.00 | 231.00 | 237.00 | 237.00 | 0.85% | 88,200 |
| Apr 6, 2026 | 234.00 | 239.00 | 230.00 | 235.00 | 235.00 | - | 87,800 |
| Apr 3, 2026 | 234.00 | 241.00 | 234.00 | 235.00 | 235.00 | 0.43% | 63,700 |
| Apr 2, 2026 | 249.00 | 249.00 | 234.00 | 234.00 | 234.00 | -5.65% | 103,700 |
| Apr 1, 2026 | 244.00 | 250.00 | 240.00 | 248.00 | 248.00 | 3.33% | 116,700 |
| Mar 31, 2026 | 235.00 | 243.00 | 232.00 | 240.00 | 240.00 | 2.13% | 139,900 |
| Mar 30, 2026 | 234.00 | 242.00 | 231.00 | 235.00 | 235.00 | -7.84% | 132,800 |
| Mar 27, 2026 | 252.00 | 257.00 | 247.00 | 255.00 | 255.00 | 3.24% | 177,600 |
| Mar 26, 2026 | 264.00 | 264.00 | 247.00 | 247.00 | 247.00 | -5.36% | 208,900 |
| Mar 25, 2026 | 257.00 | 265.00 | 257.00 | 261.00 | 261.00 | 1.95% | 153,000 |
| Mar 24, 2026 | 254.00 | 256.00 | 246.00 | 256.00 | 256.00 | 5.35% | 113,500 |