Treasure Factory Co.,LTD. (TYO:3093)
Japan
· Delayed Price · Currency is JPY 1,711.00
+36.00 (2.15%)
Apr 28, 2026, 3:30 PM JST
Treasure Factory Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,699.00 | 1,711.00 | 1,683.00 | 1,711.00 | 1,711.00 | 2.15% | 140,100 |
| Apr 27, 2026 | 1,660.00 | 1,694.00 | 1,650.00 | 1,675.00 | 1,675.00 | 0.24% | 103,600 |
| Apr 24, 2026 | 1,689.00 | 1,712.00 | 1,670.00 | 1,671.00 | 1,671.00 | -1.82% | 132,400 |
| Apr 23, 2026 | 1,729.00 | 1,729.00 | 1,691.00 | 1,702.00 | 1,702.00 | -2.46% | 129,400 |
| Apr 22, 2026 | 1,707.00 | 1,745.00 | 1,696.00 | 1,745.00 | 1,745.00 | 1.99% | 158,000 |
| Apr 21, 2026 | 1,780.00 | 1,781.00 | 1,707.00 | 1,711.00 | 1,711.00 | -3.55% | 164,900 |
| Apr 20, 2026 | 1,778.00 | 1,780.00 | 1,750.00 | 1,774.00 | 1,774.00 | 0.51% | 64,500 |
| Apr 17, 2026 | 1,750.00 | 1,787.00 | 1,750.00 | 1,765.00 | 1,765.00 | 1.20% | 98,000 |
| Apr 16, 2026 | 1,759.00 | 1,780.00 | 1,738.00 | 1,744.00 | 1,744.00 | 0.63% | 136,900 |
| Apr 15, 2026 | 1,748.00 | 1,762.00 | 1,726.00 | 1,733.00 | 1,733.00 | 0.06% | 153,900 |
| Apr 14, 2026 | 1,707.00 | 1,732.00 | 1,696.00 | 1,732.00 | 1,732.00 | 1.23% | 198,500 |
| Apr 13, 2026 | 1,758.00 | 1,787.00 | 1,709.00 | 1,711.00 | 1,711.00 | -4.20% | 231,900 |
| Apr 10, 2026 | 1,725.00 | 1,794.00 | 1,717.00 | 1,786.00 | 1,786.00 | 0.62% | 469,600 |
| Apr 9, 2026 | 1,797.00 | 1,800.00 | 1,742.00 | 1,775.00 | 1,775.00 | -1.33% | 360,400 |
| Apr 8, 2026 | 1,863.00 | 1,868.00 | 1,788.00 | 1,799.00 | 1,799.00 | -1.91% | 234,400 |
| Apr 7, 2026 | 1,839.00 | 1,859.00 | 1,801.00 | 1,834.00 | 1,834.00 | -1.08% | 101,600 |
| Apr 6, 2026 | 1,826.00 | 1,860.00 | 1,815.00 | 1,854.00 | 1,854.00 | 1.42% | 103,600 |
| Apr 3, 2026 | 1,774.00 | 1,828.00 | 1,773.00 | 1,828.00 | 1,828.00 | 2.29% | 100,400 |
| Apr 2, 2026 | 1,757.00 | 1,830.00 | 1,756.00 | 1,787.00 | 1,787.00 | 1.48% | 203,800 |
| Apr 1, 2026 | 1,690.00 | 1,761.00 | 1,686.00 | 1,761.00 | 1,761.00 | 5.83% | 137,600 |
| Mar 31, 2026 | 1,650.00 | 1,680.00 | 1,646.00 | 1,664.00 | 1,664.00 | 0.48% | 143,600 |
| Mar 30, 2026 | 1,650.00 | 1,665.00 | 1,626.00 | 1,656.00 | 1,656.00 | -2.59% | 177,100 |
| Mar 27, 2026 | 1,680.00 | 1,716.00 | 1,680.00 | 1,700.00 | 1,700.00 | 0.71% | 100,300 |
| Mar 26, 2026 | 1,693.00 | 1,693.00 | 1,669.00 | 1,688.00 | 1,688.00 | - | 87,300 |
| Mar 25, 2026 | 1,659.00 | 1,698.00 | 1,659.00 | 1,688.00 | 1,688.00 | 2.24% | 81,400 |
| Mar 24, 2026 | 1,664.00 | 1,665.00 | 1,637.00 | 1,651.00 | 1,651.00 | 2.17% | 82,000 |
| Mar 23, 2026 | 1,644.00 | 1,644.00 | 1,607.00 | 1,616.00 | 1,616.00 | -4.04% | 128,000 |
| Mar 19, 2026 | 1,723.00 | 1,726.00 | 1,684.00 | 1,684.00 | 1,684.00 | -4.43% | 137,200 |
| Mar 18, 2026 | 1,740.00 | 1,762.00 | 1,733.00 | 1,762.00 | 1,762.00 | 1.50% | 54,700 |
| Mar 17, 2026 | 1,748.00 | 1,769.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.17% | 69,800 |
| Mar 16, 2026 | 1,730.00 | 1,760.00 | 1,725.00 | 1,733.00 | 1,733.00 | 0.64% | 98,200 |
| Mar 13, 2026 | 1,753.00 | 1,766.00 | 1,722.00 | 1,722.00 | 1,722.00 | -2.82% | 109,000 |
| Mar 12, 2026 | 1,801.00 | 1,801.00 | 1,756.00 | 1,772.00 | 1,772.00 | -3.12% | 108,600 |
| Mar 11, 2026 | 1,825.00 | 1,848.00 | 1,821.00 | 1,829.00 | 1,829.00 | 0.61% | 61,600 |
| Mar 10, 2026 | 1,815.00 | 1,834.00 | 1,801.00 | 1,818.00 | 1,818.00 | 1.96% | 99,700 |
| Mar 9, 2026 | 1,775.00 | 1,790.00 | 1,738.00 | 1,783.00 | 1,783.00 | -3.52% | 145,500 |
| Mar 6, 2026 | 1,802.00 | 1,849.00 | 1,796.00 | 1,848.00 | 1,848.00 | 1.99% | 83,100 |
| Mar 5, 2026 | 1,802.00 | 1,840.00 | 1,801.00 | 1,812.00 | 1,812.00 | 3.19% | 114,000 |
| Mar 4, 2026 | 1,751.00 | 1,794.00 | 1,720.00 | 1,756.00 | 1,756.00 | -1.35% | 186,000 |
| Mar 3, 2026 | 1,851.00 | 1,851.00 | 1,780.00 | 1,780.00 | 1,780.00 | -4.51% | 179,500 |
| Mar 2, 2026 | 1,844.00 | 1,871.00 | 1,833.00 | 1,864.00 | 1,864.00 | -1.79% | 144,800 |
| Feb 27, 2026 | 1,868.00 | 1,899.00 | 1,867.00 | 1,898.00 | 1,898.00 | 2.71% | 203,200 |
| Feb 26, 2026 | 1,836.00 | 1,861.00 | 1,819.00 | 1,848.00 | 1,848.00 | 1.71% | 190,200 |
| Feb 25, 2026 | 1,800.00 | 1,829.00 | 1,786.00 | 1,817.00 | 1,796.00 | 1.11% | 249,400 |
| Feb 24, 2026 | 1,799.00 | 1,821.00 | 1,782.00 | 1,797.00 | 1,776.23 | 0.06% | 197,700 |
| Feb 20, 2026 | 1,823.00 | 1,838.00 | 1,783.00 | 1,796.00 | 1,775.24 | -2.50% | 273,700 |
| Feb 19, 2026 | 1,890.00 | 1,935.00 | 1,826.00 | 1,842.00 | 1,820.71 | 5.20% | 694,000 |
| Feb 18, 2026 | 1,743.00 | 1,758.00 | 1,735.00 | 1,751.00 | 1,730.76 | 0.69% | 85,900 |
| Feb 17, 2026 | 1,760.00 | 1,796.00 | 1,739.00 | 1,739.00 | 1,718.90 | -0.57% | 113,700 |
| Feb 16, 2026 | 1,734.00 | 1,759.00 | 1,718.00 | 1,749.00 | 1,728.79 | 1.33% | 120,300 |
| Feb 13, 2026 | 1,731.00 | 1,745.00 | 1,712.00 | 1,726.00 | 1,706.05 | -0.69% | 115,300 |
| Feb 12, 2026 | 1,722.00 | 1,741.00 | 1,721.00 | 1,738.00 | 1,717.91 | 1.34% | 179,500 |
| Feb 10, 2026 | 1,705.00 | 1,726.00 | 1,702.00 | 1,715.00 | 1,695.18 | 0.65% | 119,000 |
| Feb 9, 2026 | 1,724.00 | 1,724.00 | 1,702.00 | 1,704.00 | 1,684.31 | - | 84,900 |
| Feb 6, 2026 | 1,704.00 | 1,706.00 | 1,682.00 | 1,704.00 | 1,684.31 | 0.59% | 84,900 |
| Feb 5, 2026 | 1,686.00 | 1,711.00 | 1,686.00 | 1,694.00 | 1,674.42 | 0.59% | 90,000 |
| Feb 4, 2026 | 1,702.00 | 1,708.00 | 1,682.00 | 1,684.00 | 1,664.54 | -1.41% | 107,700 |
| Feb 3, 2026 | 1,685.00 | 1,713.00 | 1,679.00 | 1,708.00 | 1,688.26 | 1.79% | 115,900 |
| Feb 2, 2026 | 1,702.00 | 1,726.00 | 1,678.00 | 1,678.00 | 1,658.61 | -1.35% | 76,700 |
| Jan 30, 2026 | 1,687.00 | 1,705.00 | 1,670.00 | 1,701.00 | 1,681.34 | 0.35% | 89,500 |
| Jan 29, 2026 | 1,709.00 | 1,726.00 | 1,686.00 | 1,695.00 | 1,675.41 | -1.17% | 105,900 |
| Jan 28, 2026 | 1,700.00 | 1,726.00 | 1,700.00 | 1,715.00 | 1,695.18 | 0.65% | 116,000 |
| Jan 27, 2026 | 1,721.00 | 1,722.00 | 1,684.00 | 1,704.00 | 1,684.31 | -1.10% | 164,500 |
| Jan 26, 2026 | 1,756.00 | 1,765.00 | 1,722.00 | 1,723.00 | 1,703.09 | -2.77% | 173,100 |
| Jan 23, 2026 | 1,787.00 | 1,818.00 | 1,772.00 | 1,772.00 | 1,751.52 | -0.23% | 102,200 |
| Jan 22, 2026 | 1,756.00 | 1,789.00 | 1,741.00 | 1,776.00 | 1,755.47 | 1.08% | 103,500 |
| Jan 21, 2026 | 1,786.00 | 1,799.00 | 1,744.00 | 1,757.00 | 1,736.69 | -3.09% | 118,800 |
| Jan 20, 2026 | 1,770.00 | 1,820.00 | 1,762.00 | 1,813.00 | 1,792.05 | 2.43% | 132,000 |
| Jan 19, 2026 | 1,777.00 | 1,782.00 | 1,727.00 | 1,770.00 | 1,749.54 | -1.12% | 227,600 |
| Jan 16, 2026 | 1,803.00 | 1,821.00 | 1,777.00 | 1,790.00 | 1,769.31 | -0.22% | 233,100 |
| Jan 15, 2026 | 1,804.00 | 1,843.00 | 1,792.00 | 1,794.00 | 1,773.27 | 0.11% | 202,400 |
| Jan 14, 2026 | 1,770.00 | 1,804.00 | 1,740.00 | 1,792.00 | 1,771.29 | 2.40% | 368,700 |
| Jan 13, 2026 | 1,800.00 | 1,806.00 | 1,726.00 | 1,750.00 | 1,729.77 | -0.57% | 319,300 |
| Jan 9, 2026 | 1,715.00 | 1,781.00 | 1,711.00 | 1,760.00 | 1,739.66 | 2.74% | 235,900 |
| Jan 8, 2026 | 1,720.00 | 1,734.00 | 1,705.00 | 1,713.00 | 1,693.20 | -0.17% | 125,400 |
| Jan 7, 2026 | 1,700.00 | 1,730.00 | 1,690.00 | 1,716.00 | 1,696.17 | 1.12% | 104,900 |
| Jan 6, 2026 | 1,693.00 | 1,715.00 | 1,692.00 | 1,697.00 | 1,677.39 | -0.41% | 99,200 |
| Jan 5, 2026 | 1,701.00 | 1,719.00 | 1,663.00 | 1,704.00 | 1,684.31 | 1.85% | 181,800 |
| Dec 30, 2025 | 1,691.00 | 1,704.00 | 1,668.00 | 1,673.00 | 1,653.66 | -1.65% | 152,400 |
| Dec 29, 2025 | 1,707.00 | 1,708.00 | 1,690.00 | 1,701.00 | 1,681.34 | -0.18% | 89,000 |
| Dec 26, 2025 | 1,701.00 | 1,706.00 | 1,693.00 | 1,704.00 | 1,684.31 | 0.71% | 91,800 |
| Dec 25, 2025 | 1,670.00 | 1,694.00 | 1,668.00 | 1,692.00 | 1,672.44 | 1.50% | 71,400 |
| Dec 24, 2025 | 1,683.00 | 1,694.00 | 1,665.00 | 1,667.00 | 1,647.73 | -1.19% | 67,800 |
| Dec 23, 2025 | 1,666.00 | 1,699.00 | 1,666.00 | 1,687.00 | 1,667.50 | 1.26% | 82,200 |
| Dec 22, 2025 | 1,656.00 | 1,674.00 | 1,643.00 | 1,666.00 | 1,646.75 | 1.22% | 112,600 |
| Dec 19, 2025 | 1,650.00 | 1,655.00 | 1,640.00 | 1,646.00 | 1,626.98 | -0.36% | 61,800 |
| Dec 18, 2025 | 1,649.00 | 1,661.00 | 1,644.00 | 1,652.00 | 1,632.91 | -0.90% | 67,600 |
| Dec 17, 2025 | 1,649.00 | 1,667.00 | 1,630.00 | 1,667.00 | 1,647.73 | 1.71% | 117,900 |
| Dec 16, 2025 | 1,689.00 | 1,689.00 | 1,639.00 | 1,639.00 | 1,620.06 | -2.32% | 82,500 |
| Dec 15, 2025 | 1,616.00 | 1,678.00 | 1,616.00 | 1,678.00 | 1,658.61 | 3.58% | 101,500 |
| Dec 12, 2025 | 1,641.00 | 1,646.00 | 1,614.00 | 1,620.00 | 1,601.28 | - | 64,400 |
| Dec 11, 2025 | 1,637.00 | 1,646.00 | 1,620.00 | 1,620.00 | 1,601.28 | -1.04% | 178,200 |
| Dec 10, 2025 | 1,602.00 | 1,649.00 | 1,601.00 | 1,637.00 | 1,618.08 | 1.80% | 153,900 |
| Dec 9, 2025 | 1,594.00 | 1,612.00 | 1,586.00 | 1,608.00 | 1,589.42 | 0.56% | 161,600 |
| Dec 8, 2025 | 1,599.00 | 1,604.00 | 1,589.00 | 1,599.00 | 1,580.52 | 0.25% | 91,900 |
| Dec 5, 2025 | 1,596.00 | 1,611.00 | 1,587.00 | 1,595.00 | 1,576.57 | -1.18% | 79,400 |
| Dec 4, 2025 | 1,585.00 | 1,614.00 | 1,584.00 | 1,614.00 | 1,595.35 | 1.57% | 114,400 |
| Dec 3, 2025 | 1,593.00 | 1,606.00 | 1,586.00 | 1,589.00 | 1,570.64 | -0.50% | 120,200 |
| Dec 2, 2025 | 1,625.00 | 1,629.00 | 1,597.00 | 1,597.00 | 1,578.54 | -1.24% | 86,700 |
| Dec 1, 2025 | 1,644.00 | 1,647.00 | 1,608.00 | 1,617.00 | 1,598.31 | -1.58% | 115,100 |