TORICO Co., Ltd. (TYO:7138)
Japan · Delayed Price · Currency is JPY 141.00
-26.00 (-15.57%)
Jul 17, 2026, 3:30 PM JST
TORICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 129.00 | 133.00 | 129.00 | 129.00 | 129.00 | -3.01% | 97,400 |
| Jul 7, 2026 | 135.00 | 138.00 | 129.00 | 133.00 | 133.00 | -2.21% | 165,900 |
| Jul 6, 2026 | 127.00 | 139.00 | 127.00 | 136.00 | 136.00 | 3.82% | 229,700 |
| Jul 3, 2026 | 127.00 | 131.00 | 125.00 | 131.00 | 131.00 | 2.34% | 103,400 |
| Jul 2, 2026 | 121.00 | 129.00 | 121.00 | 128.00 | 128.00 | 5.79% | 106,100 |
| Jul 1, 2026 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | -0.82% | 84,600 |
| Jun 30, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 2.52% | 55,400 |
| Jun 29, 2026 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | -1.65% | 118,000 |
| Jun 26, 2026 | 123.00 | 127.00 | 119.00 | 121.00 | 121.00 | -1.63% | 155,500 |
| Jun 25, 2026 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | - | 79,400 |
| Jun 24, 2026 | 122.00 | 126.00 | 122.00 | 123.00 | 123.00 | 0.82% | 56,900 |
| Jun 23, 2026 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | -2.40% | 81,000 |
| Jun 22, 2026 | 123.00 | 130.00 | 123.00 | 125.00 | 125.00 | 0.81% | 67,500 |
| Jun 19, 2026 | 132.00 | 132.00 | 122.00 | 124.00 | 124.00 | -7.46% | 178,700 |
| Jun 18, 2026 | 129.00 | 134.00 | 126.00 | 134.00 | 134.00 | 3.88% | 199,500 |
| Jun 17, 2026 | 125.00 | 136.00 | 124.00 | 129.00 | 129.00 | 5.74% | 380,000 |
| Jun 16, 2026 | 129.00 | 144.00 | 121.00 | 122.00 | 122.00 | -2.40% | 565,900 |
| Jun 15, 2026 | 125.00 | 128.00 | 122.00 | 125.00 | 125.00 | 0.81% | 117,700 |
| Jun 12, 2026 | 123.00 | 129.00 | 121.00 | 124.00 | 124.00 | 1.64% | 194,100 |
| Jun 11, 2026 | 123.00 | 124.00 | 120.00 | 122.00 | 122.00 | -0.81% | 116,500 |
| Jun 10, 2026 | 132.00 | 132.00 | 120.00 | 123.00 | 123.00 | -6.11% | 251,700 |
| Jun 9, 2026 | 133.00 | 140.00 | 131.00 | 131.00 | 131.00 | 0.77% | 206,000 |
| Jun 8, 2026 | 129.00 | 134.00 | 129.00 | 130.00 | 130.00 | -0.76% | 124,500 |
| 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 |