Skip to main content
Torishima Pump Mfg. Co., Ltd. (TYO:6363)
Japan flag Japan · Delayed Price · Currency is JPY
3,230.00
+100.00 (3.19%)
Apr 28, 2026, 3:30 PM JST

Torishima Pump Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,135.003,230.003,115.003,230.003,230.003.19%171,900
Apr 27, 20263,085.003,180.003,050.003,130.003,130.000.48%141,700
Apr 24, 20263,050.003,130.003,020.003,115.003,115.003.15%180,200
Apr 23, 20263,100.003,120.002,994.003,020.003,020.00-3.51%211,900
Apr 22, 20263,170.003,240.003,105.003,130.003,130.00-1.42%183,800
Apr 21, 20263,205.003,245.003,165.003,175.003,175.00-137,700
Apr 20, 20263,200.003,270.003,175.003,175.003,175.00-104,600
Apr 17, 20263,270.003,270.003,165.003,175.003,175.00-3.50%234,400
Apr 16, 20263,300.003,365.003,280.003,290.003,290.00-165,400
Apr 15, 20263,305.003,370.003,275.003,290.003,290.00-1.50%158,300
Apr 14, 20263,400.003,445.003,310.003,340.003,340.00-1.04%174,700
Apr 13, 20263,290.003,395.003,260.003,375.003,375.001.66%270,700
Apr 10, 20263,430.003,470.003,315.003,320.003,320.00-2.35%400,500
Apr 9, 20263,400.003,500.003,360.003,400.003,400.001.04%392,500
Apr 8, 20263,605.003,635.003,325.003,365.003,365.00-0.88%807,200
Apr 7, 20263,425.003,450.003,290.003,395.003,395.00-2.58%533,400
Apr 6, 20263,420.003,500.003,350.003,485.003,485.004.03%574,300
Apr 3, 20263,310.003,410.003,300.003,350.003,350.003.24%429,100
Apr 2, 20263,250.003,355.003,205.003,245.003,245.001.41%581,800
Apr 1, 20263,125.003,220.003,095.003,200.003,200.006.67%569,500
Mar 31, 20263,120.003,170.002,952.003,000.003,000.00-3.69%676,100
Mar 30, 20263,085.003,260.003,050.003,115.003,115.00-0.32%1,003,100
Mar 27, 20262,951.003,155.002,901.003,125.003,094.006.00%862,700
Mar 26, 20262,820.002,960.002,805.002,948.002,918.766.27%589,700
Mar 25, 20262,725.002,791.002,719.002,774.002,746.484.80%223,800
Mar 24, 20262,689.002,696.002,615.002,647.002,620.742.24%151,200
Mar 23, 20262,610.002,644.002,551.002,589.002,563.32-2.85%381,500
Mar 19, 20262,652.002,694.002,642.002,665.002,638.56-1.99%187,300
Mar 18, 20262,662.002,719.002,659.002,719.002,692.033.23%88,000
Mar 17, 20262,661.002,711.002,633.002,634.002,607.870.61%122,400
Mar 16, 20262,603.002,636.002,582.002,618.002,592.03-0.65%142,300
Mar 13, 20262,657.002,706.002,570.002,635.002,608.861.07%329,000
Mar 12, 20262,651.002,670.002,585.002,607.002,581.14-1.88%196,100
Mar 11, 20262,675.002,733.002,657.002,657.002,630.640.95%166,800
Mar 10, 20262,620.002,663.002,585.002,632.002,605.893.83%260,400
Mar 9, 20262,550.002,583.002,490.002,535.002,509.85-2.50%515,500
Mar 6, 20262,533.002,617.002,512.002,600.002,574.210.97%204,700
Mar 5, 20262,605.002,630.002,540.002,575.002,549.464.17%132,500
Mar 4, 20262,532.002,581.002,430.002,472.002,447.48-5.50%201,600
Mar 3, 20262,740.002,755.002,605.002,616.002,590.05-3.11%154,000
Mar 2, 20262,611.002,720.002,567.002,700.002,673.221.50%184,000
Feb 27, 20262,620.002,671.002,605.002,660.002,633.611.68%78,000
Feb 26, 20262,650.002,654.002,595.002,616.002,590.05-0.83%100,500
Feb 25, 20262,648.002,701.002,623.002,638.002,611.830.57%156,900
Feb 24, 20262,571.002,648.002,570.002,623.002,596.982.74%154,500
Feb 20, 20262,540.002,567.002,516.002,553.002,527.67-0.55%102,600
Feb 19, 20262,540.002,575.002,531.002,567.002,541.541.66%109,600
Feb 18, 20262,500.002,539.002,500.002,525.002,499.950.44%115,900
Feb 17, 20262,546.002,566.002,491.002,514.002,489.06-1.22%151,500
Feb 16, 20262,491.002,581.002,475.002,545.002,519.752.09%256,900
Feb 13, 20262,431.002,557.002,401.002,493.002,468.270.48%415,500
Feb 12, 20262,655.002,664.002,480.002,481.002,456.39-9.25%657,200
Feb 10, 20262,310.002,802.002,309.002,734.002,706.8818.77%410,000
Feb 9, 20262,319.002,320.002,287.002,302.002,279.162.08%140,100
Feb 6, 20262,217.002,255.002,200.002,255.002,232.631.58%75,800
Feb 5, 20262,235.002,255.002,220.002,220.002,197.98-0.05%70,500
Feb 4, 20262,205.002,225.002,196.002,221.002,198.970.63%65,500
Feb 3, 20262,165.002,207.002,154.002,207.002,185.113.66%97,200
Feb 2, 20262,166.002,188.002,123.002,129.002,107.88-1.53%93,900
Jan 30, 20262,139.002,162.002,120.002,162.002,140.551.65%87,300
Jan 29, 20262,120.002,146.002,095.002,127.002,105.900.19%111,900
Jan 28, 20262,135.002,138.002,111.002,123.002,101.94-0.75%82,800
Jan 27, 20262,103.002,161.002,090.002,139.002,117.782.69%135,500
Jan 26, 20262,123.002,123.002,080.002,083.002,062.34-3.56%109,500
Jan 23, 20262,180.002,185.002,152.002,160.002,138.57-0.64%62,700
Jan 22, 20262,172.002,180.002,158.002,174.002,152.431.30%68,000
Jan 21, 20262,125.002,157.002,111.002,146.002,124.71-0.65%96,000
Jan 20, 20262,184.002,199.002,160.002,160.002,138.57-1.59%67,000
Jan 19, 20262,212.002,212.002,159.002,195.002,173.23-1.08%119,700
Jan 16, 20262,225.002,249.002,210.002,219.002,196.990.63%134,300
Jan 15, 20262,140.002,205.002,134.002,205.002,183.132.37%135,600
Jan 14, 20262,129.002,194.002,121.002,154.002,132.632.62%127,300
Jan 13, 20262,116.002,122.002,086.002,099.002,078.181.60%89,100
Jan 9, 20262,064.002,090.002,060.002,066.002,045.510.78%49,900
Jan 8, 20262,056.002,080.002,050.002,050.002,029.66-1.01%46,700
Jan 7, 20262,031.002,088.002,024.002,071.002,050.461.37%79,700
Jan 6, 20262,014.002,056.002,014.002,043.002,022.731.49%91,900
Jan 5, 20262,033.002,033.002,008.002,013.001,993.03-0.15%70,400
Dec 30, 20252,060.002,062.002,016.002,016.001,996.00-1.80%83,100
Dec 29, 20252,033.002,068.002,025.002,053.002,032.631.48%138,100
Dec 26, 20252,018.002,031.002,006.002,023.002,002.930.95%92,400
Dec 25, 20251,985.002,009.001,979.002,004.001,984.121.62%48,900
Dec 24, 20251,975.001,995.001,968.001,972.001,952.44-0.15%52,400
Dec 23, 20251,985.001,994.001,966.001,975.001,955.41-0.50%68,000
Dec 22, 20251,951.001,992.001,950.001,985.001,965.312.32%61,800
Dec 19, 20251,928.001,949.001,928.001,940.001,920.760.47%71,600
Dec 18, 20251,930.001,941.001,920.001,931.001,911.84-0.87%59,500
Dec 17, 20251,958.001,966.001,943.001,948.001,928.68-0.76%73,700
Dec 16, 20252,018.002,018.001,963.001,963.001,943.53-2.73%85,900
Dec 15, 20251,987.002,033.001,986.002,018.001,997.980.45%134,200
Dec 12, 20251,970.002,009.001,970.002,009.001,989.075.68%276,300
Dec 11, 20251,923.001,930.001,888.001,901.001,882.14-1.04%67,900
Dec 10, 20251,902.001,945.001,902.001,921.001,901.941.16%117,900
Dec 9, 20251,916.001,923.001,888.001,899.001,880.16-0.11%136,400
Dec 8, 20251,890.001,913.001,885.001,901.001,882.141.39%88,100
Dec 5, 20251,895.001,905.001,872.001,875.001,856.40-1.37%91,900
Dec 4, 20251,866.001,901.001,865.001,901.001,882.142.15%138,900
Dec 3, 20251,874.001,886.001,860.001,861.001,842.54-0.53%123,100
Dec 2, 20251,869.001,881.001,851.001,871.001,852.440.16%130,400
Dec 1, 20251,910.001,910.001,867.001,868.001,849.47-2.35%115,300