The Torigoe Co., Ltd. (TYO:2009)
Japan
· Delayed Price · Currency is JPY 1,100.00
+5.00 (0.46%)
Mar 9, 2026, 3:30 PM JST
The Torigoe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,080.00 | 1,101.00 | 1,063.00 | 1,100.00 | 1,100.00 | 0.46% | 51,200 |
| Mar 6, 2026 | 1,092.00 | 1,098.00 | 1,084.00 | 1,095.00 | 1,095.00 | -0.09% | 25,000 |
| Mar 5, 2026 | 1,087.00 | 1,100.00 | 1,082.00 | 1,096.00 | 1,096.00 | 3.40% | 22,100 |
| Mar 4, 2026 | 1,070.00 | 1,077.00 | 1,052.00 | 1,060.00 | 1,060.00 | -2.21% | 61,100 |
| Mar 3, 2026 | 1,095.00 | 1,100.00 | 1,084.00 | 1,084.00 | 1,084.00 | -1.28% | 22,400 |
| Mar 2, 2026 | 1,110.00 | 1,110.00 | 1,093.00 | 1,098.00 | 1,098.00 | -1.70% | 45,800 |
| Feb 27, 2026 | 1,109.00 | 1,117.00 | 1,105.00 | 1,117.00 | 1,117.00 | 0.45% | 30,900 |
| Feb 26, 2026 | 1,115.00 | 1,117.00 | 1,109.00 | 1,112.00 | 1,112.00 | 0.18% | 39,000 |
| Feb 25, 2026 | 1,116.00 | 1,116.00 | 1,104.00 | 1,110.00 | 1,110.00 | -0.54% | 49,000 |
| Feb 24, 2026 | 1,088.00 | 1,118.00 | 1,083.00 | 1,116.00 | 1,116.00 | 2.86% | 99,000 |
| Feb 20, 2026 | 1,079.00 | 1,087.00 | 1,077.00 | 1,085.00 | 1,085.00 | 0.56% | 38,100 |
| Feb 19, 2026 | 1,075.00 | 1,079.00 | 1,068.00 | 1,079.00 | 1,079.00 | 0.19% | 32,200 |
| Feb 18, 2026 | 1,083.00 | 1,083.00 | 1,071.00 | 1,077.00 | 1,077.00 | -0.28% | 21,500 |
| Feb 17, 2026 | 1,092.00 | 1,092.00 | 1,073.00 | 1,080.00 | 1,080.00 | -0.46% | 25,700 |
| Feb 16, 2026 | 1,075.00 | 1,093.00 | 1,072.00 | 1,085.00 | 1,085.00 | 1.50% | 88,300 |
| Feb 13, 2026 | 1,084.00 | 1,084.00 | 1,061.00 | 1,069.00 | 1,069.00 | -1.57% | 54,400 |
| Feb 12, 2026 | 1,071.00 | 1,086.00 | 1,069.00 | 1,086.00 | 1,086.00 | 1.40% | 51,600 |
| Feb 10, 2026 | 1,066.00 | 1,073.00 | 1,066.00 | 1,071.00 | 1,071.00 | 0.47% | 32,300 |
| Feb 9, 2026 | 1,075.00 | 1,079.00 | 1,061.00 | 1,066.00 | 1,066.00 | -0.37% | 44,700 |
| Feb 6, 2026 | 1,068.00 | 1,070.00 | 1,062.00 | 1,070.00 | 1,070.00 | 0.19% | 32,800 |
| Feb 5, 2026 | 1,057.00 | 1,068.00 | 1,056.00 | 1,068.00 | 1,068.00 | 1.14% | 31,300 |
| Feb 4, 2026 | 1,053.00 | 1,056.00 | 1,051.00 | 1,056.00 | 1,056.00 | 0.28% | 14,400 |
| Feb 3, 2026 | 1,051.00 | 1,059.00 | 1,050.00 | 1,053.00 | 1,053.00 | 0.19% | 22,400 |
| Feb 2, 2026 | 1,049.00 | 1,054.00 | 1,046.00 | 1,051.00 | 1,051.00 | 0.57% | 29,000 |
| Jan 30, 2026 | 1,041.00 | 1,048.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.10% | 37,400 |
| Jan 29, 2026 | 1,053.00 | 1,053.00 | 1,040.00 | 1,044.00 | 1,044.00 | -0.57% | 41,600 |
| Jan 28, 2026 | 1,057.00 | 1,057.00 | 1,047.00 | 1,050.00 | 1,050.00 | -0.76% | 69,500 |
| Jan 27, 2026 | 1,057.00 | 1,064.00 | 1,052.00 | 1,058.00 | 1,058.00 | - | 19,300 |
| Jan 26, 2026 | 1,065.00 | 1,065.00 | 1,050.00 | 1,058.00 | 1,058.00 | -0.66% | 49,600 |
| Jan 23, 2026 | 1,070.00 | 1,074.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.47% | 24,400 |
| Jan 22, 2026 | 1,070.00 | 1,075.00 | 1,061.00 | 1,070.00 | 1,070.00 | - | 33,400 |
| Jan 21, 2026 | 1,078.00 | 1,078.00 | 1,066.00 | 1,070.00 | 1,070.00 | -0.56% | 34,000 |
| Jan 20, 2026 | 1,090.00 | 1,090.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.46% | 54,300 |
| Jan 19, 2026 | 1,059.00 | 1,082.00 | 1,059.00 | 1,081.00 | 1,081.00 | 2.27% | 89,200 |
| Jan 16, 2026 | 1,053.00 | 1,057.00 | 1,049.00 | 1,057.00 | 1,057.00 | 0.67% | 40,500 |
| Jan 15, 2026 | 1,045.00 | 1,053.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.48% | 59,900 |
| Jan 14, 2026 | 1,048.00 | 1,052.00 | 1,043.00 | 1,045.00 | 1,045.00 | -0.67% | 70,700 |
| Jan 13, 2026 | 1,051.00 | 1,053.00 | 1,044.00 | 1,052.00 | 1,052.00 | 0.67% | 76,300 |
| Jan 9, 2026 | 1,047.00 | 1,053.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 66,300 |
| Jan 8, 2026 | 1,050.00 | 1,050.00 | 1,042.00 | 1,045.00 | 1,045.00 | - | 52,100 |
| Jan 7, 2026 | 1,055.00 | 1,056.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.29% | 50,200 |
| Jan 6, 2026 | 1,038.00 | 1,053.00 | 1,038.00 | 1,048.00 | 1,048.00 | 1.26% | 70,100 |
| Jan 5, 2026 | 1,059.00 | 1,059.00 | 1,031.00 | 1,035.00 | 1,035.00 | -2.36% | 134,800 |
| Dec 30, 2025 | 1,091.00 | 1,092.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2.57% | 137,200 |
| Dec 29, 2025 | 1,062.00 | 1,095.00 | 1,061.00 | 1,088.00 | 1,088.00 | -6.69% | 238,100 |
| Dec 26, 2025 | 1,153.00 | 1,166.00 | 1,150.00 | 1,166.00 | 1,122.00 | 1.30% | 85,200 |
| Dec 25, 2025 | 1,148.00 | 1,151.00 | 1,145.00 | 1,151.00 | 1,107.57 | 0.52% | 63,500 |
| Dec 24, 2025 | 1,135.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,101.79 | 1.06% | 44,100 |
| Dec 23, 2025 | 1,122.00 | 1,133.00 | 1,122.00 | 1,133.00 | 1,090.25 | 0.98% | 43,500 |
| Dec 22, 2025 | 1,122.00 | 1,125.00 | 1,119.00 | 1,122.00 | 1,079.66 | 0.09% | 69,400 |
| Dec 19, 2025 | 1,118.00 | 1,121.00 | 1,116.00 | 1,121.00 | 1,078.70 | 0.45% | 32,500 |
| Dec 18, 2025 | 1,110.00 | 1,116.00 | 1,109.00 | 1,116.00 | 1,073.89 | 0.36% | 31,100 |
| Dec 17, 2025 | 1,114.00 | 1,115.00 | 1,111.00 | 1,112.00 | 1,070.04 | -0.27% | 49,700 |
| Dec 16, 2025 | 1,117.00 | 1,119.00 | 1,115.00 | 1,115.00 | 1,072.92 | -0.18% | 40,000 |
| Dec 15, 2025 | 1,119.00 | 1,122.00 | 1,116.00 | 1,117.00 | 1,074.85 | 0.09% | 57,300 |
| Dec 12, 2025 | 1,117.00 | 1,119.00 | 1,114.00 | 1,116.00 | 1,073.89 | -0.09% | 31,700 |
| Dec 11, 2025 | 1,118.00 | 1,119.00 | 1,115.00 | 1,117.00 | 1,074.85 | -0.09% | 39,800 |
| Dec 10, 2025 | 1,120.00 | 1,120.00 | 1,114.00 | 1,118.00 | 1,075.81 | - | 23,900 |
| Dec 9, 2025 | 1,120.00 | 1,122.00 | 1,113.00 | 1,118.00 | 1,075.81 | -0.09% | 48,300 |
| Dec 8, 2025 | 1,111.00 | 1,119.00 | 1,109.00 | 1,119.00 | 1,076.77 | 1.08% | 44,000 |
| Dec 5, 2025 | 1,105.00 | 1,109.00 | 1,103.00 | 1,107.00 | 1,065.23 | 0.27% | 35,100 |
| Dec 4, 2025 | 1,105.00 | 1,116.00 | 1,103.00 | 1,104.00 | 1,062.34 | 0.18% | 52,200 |
| Dec 3, 2025 | 1,122.00 | 1,122.00 | 1,102.00 | 1,102.00 | 1,060.42 | -0.90% | 92,000 |
| Dec 2, 2025 | 1,127.00 | 1,128.00 | 1,111.00 | 1,112.00 | 1,070.04 | -1.59% | 95,200 |
| Dec 1, 2025 | 1,147.00 | 1,147.00 | 1,127.00 | 1,130.00 | 1,087.36 | -1.14% | 105,500 |
| Nov 28, 2025 | 1,148.00 | 1,149.00 | 1,141.00 | 1,143.00 | 1,099.87 | -0.52% | 63,000 |
| Nov 27, 2025 | 1,142.00 | 1,149.00 | 1,138.00 | 1,149.00 | 1,105.64 | 1.86% | 63,500 |
| Nov 26, 2025 | 1,128.00 | 1,130.00 | 1,122.00 | 1,128.00 | 1,085.43 | 0.45% | 40,300 |
| Nov 25, 2025 | 1,123.00 | 1,127.00 | 1,117.00 | 1,123.00 | 1,080.62 | 0.18% | 42,800 |
| Nov 21, 2025 | 1,113.00 | 1,124.00 | 1,109.00 | 1,121.00 | 1,078.70 | 0.09% | 40,200 |
| Nov 20, 2025 | 1,114.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,077.74 | 2.00% | 43,300 |
| Nov 19, 2025 | 1,103.00 | 1,105.00 | 1,091.00 | 1,098.00 | 1,056.57 | 0.46% | 29,600 |
| Nov 18, 2025 | 1,115.00 | 1,115.00 | 1,093.00 | 1,093.00 | 1,051.75 | -1.97% | 88,600 |
| Nov 17, 2025 | 1,128.00 | 1,128.00 | 1,115.00 | 1,115.00 | 1,072.92 | -0.27% | 45,600 |
| Nov 14, 2025 | 1,125.00 | 1,126.00 | 1,115.00 | 1,118.00 | 1,075.81 | -0.62% | 51,600 |
| Nov 13, 2025 | 1,120.00 | 1,126.00 | 1,118.00 | 1,125.00 | 1,082.55 | 0.63% | 27,800 |
| Nov 12, 2025 | 1,110.00 | 1,122.00 | 1,110.00 | 1,118.00 | 1,075.81 | 0.45% | 36,000 |
| Nov 11, 2025 | 1,111.00 | 1,114.00 | 1,098.00 | 1,113.00 | 1,071.00 | 0.09% | 56,000 |
| Nov 10, 2025 | 1,115.00 | 1,130.00 | 1,096.00 | 1,112.00 | 1,070.04 | -0.18% | 123,900 |
| Nov 7, 2025 | 1,108.00 | 1,115.00 | 1,105.00 | 1,114.00 | 1,071.96 | 0.27% | 21,100 |
| Nov 6, 2025 | 1,112.00 | 1,115.00 | 1,104.00 | 1,111.00 | 1,069.08 | 1.09% | 38,400 |
| Nov 5, 2025 | 1,094.00 | 1,103.00 | 1,085.00 | 1,099.00 | 1,057.53 | 0.09% | 45,900 |
| Nov 4, 2025 | 1,111.00 | 1,111.00 | 1,094.00 | 1,098.00 | 1,056.57 | -0.72% | 47,400 |
| Oct 31, 2025 | 1,118.00 | 1,118.00 | 1,102.00 | 1,106.00 | 1,064.26 | -0.90% | 32,700 |
| Oct 30, 2025 | 1,093.00 | 1,118.00 | 1,085.00 | 1,116.00 | 1,073.89 | 2.86% | 66,100 |
| Oct 29, 2025 | 1,104.00 | 1,104.00 | 1,085.00 | 1,085.00 | 1,044.06 | -1.36% | 25,700 |
| Oct 28, 2025 | 1,103.00 | 1,103.00 | 1,094.00 | 1,100.00 | 1,058.49 | - | 29,800 |
| Oct 27, 2025 | 1,100.00 | 1,112.00 | 1,097.00 | 1,100.00 | 1,058.49 | 0.18% | 62,100 |
| Oct 24, 2025 | 1,098.00 | 1,098.00 | 1,086.00 | 1,098.00 | 1,056.57 | 0.37% | 39,900 |
| Oct 23, 2025 | 1,093.00 | 1,095.00 | 1,085.00 | 1,094.00 | 1,052.72 | 0.18% | 19,400 |
| Oct 22, 2025 | 1,078.00 | 1,092.00 | 1,078.00 | 1,092.00 | 1,050.79 | 1.20% | 22,200 |
| Oct 21, 2025 | 1,091.00 | 1,093.00 | 1,075.00 | 1,079.00 | 1,038.28 | -1.37% | 39,200 |
| Oct 20, 2025 | 1,099.00 | 1,099.00 | 1,086.00 | 1,094.00 | 1,052.72 | 0.74% | 35,600 |
| Oct 17, 2025 | 1,078.00 | 1,086.00 | 1,072.00 | 1,086.00 | 1,045.02 | 0.74% | 35,000 |
| Oct 16, 2025 | 1,073.00 | 1,080.00 | 1,068.00 | 1,078.00 | 1,037.32 | 0.94% | 29,500 |
| Oct 15, 2025 | 1,046.00 | 1,069.00 | 1,038.00 | 1,068.00 | 1,027.70 | 2.69% | 42,900 |
| Oct 14, 2025 | 1,031.00 | 1,046.00 | 1,025.00 | 1,040.00 | 1,000.75 | -0.86% | 68,200 |
| Oct 10, 2025 | 1,068.00 | 1,068.00 | 1,045.00 | 1,049.00 | 1,009.42 | -1.78% | 43,000 |
| Oct 9, 2025 | 1,064.00 | 1,068.00 | 1,061.00 | 1,068.00 | 1,027.70 | 1.04% | 24,300 |
| Oct 8, 2025 | 1,060.00 | 1,062.00 | 1,056.00 | 1,057.00 | 1,017.11 | -0.28% | 22,800 |