TORICO Co., Ltd. (TYO:7138)
Japan
· Delayed Price · Currency is JPY 208.00
+4.00 (1.96%)
Apr 28, 2026, 3:30 PM JST
TORICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 245.00 | 250.00 | 237.00 | 243.00 | 243.00 | -4.71% | 193,800 |
| Mar 19, 2026 | 262.00 | 265.00 | 251.00 | 255.00 | 255.00 | -4.85% | 206,200 |
| Mar 18, 2026 | 269.00 | 274.00 | 266.00 | 268.00 | 268.00 | 1.52% | 175,200 |
| Mar 17, 2026 | 279.00 | 286.00 | 262.00 | 264.00 | 264.00 | -2.58% | 450,900 |
| Mar 16, 2026 | 275.00 | 276.00 | 270.00 | 271.00 | 271.00 | 1.50% | 231,400 |
| Mar 13, 2026 | 264.00 | 272.00 | 263.00 | 267.00 | 267.00 | 2.30% | 148,400 |
| Mar 12, 2026 | 268.00 | 270.00 | 261.00 | 261.00 | 261.00 | -3.33% | 123,000 |
| Mar 11, 2026 | 276.00 | 284.00 | 269.00 | 270.00 | 270.00 | -1.10% | 237,800 |
| Mar 10, 2026 | 268.00 | 275.00 | 263.00 | 273.00 | 273.00 | 3.41% | 287,200 |
| Mar 9, 2026 | 258.00 | 264.00 | 247.00 | 264.00 | 264.00 | -2.22% | 291,000 |
| Mar 6, 2026 | 270.00 | 275.00 | 266.00 | 270.00 | 270.00 | -1.82% | 160,400 |
| Mar 5, 2026 | 270.00 | 280.00 | 263.00 | 275.00 | 275.00 | 8.27% | 304,200 |
| Mar 4, 2026 | 275.00 | 275.00 | 250.00 | 254.00 | 254.00 | -8.96% | 769,800 |
| Mar 3, 2026 | 305.00 | 313.00 | 279.00 | 279.00 | 279.00 | -7.62% | 662,600 |
| Mar 2, 2026 | 300.00 | 311.00 | 296.00 | 302.00 | 302.00 | -0.98% | 476,800 |
| Feb 27, 2026 | 303.00 | 306.00 | 295.00 | 305.00 | 305.00 | 1.33% | 455,100 |
| Feb 26, 2026 | 306.00 | 314.00 | 299.00 | 301.00 | 301.00 | 1.01% | 430,900 |
| Feb 25, 2026 | 295.00 | 301.00 | 291.00 | 298.00 | 298.00 | 0.68% | 314,200 |
| Feb 24, 2026 | 301.00 | 315.00 | 293.00 | 296.00 | 296.00 | -1.99% | 436,200 |
| Feb 20, 2026 | 325.00 | 331.00 | 301.00 | 302.00 | 302.00 | -7.08% | 771,900 |
| Feb 19, 2026 | 338.00 | 345.00 | 308.00 | 325.00 | 325.00 | 12.07% | 3,005,600 |
| Feb 18, 2026 | 314.00 | 320.00 | 289.00 | 290.00 | 290.00 | -6.75% | 524,100 |
| Feb 17, 2026 | 328.00 | 329.00 | 309.00 | 311.00 | 311.00 | -5.47% | 404,700 |
| Feb 16, 2026 | 303.00 | 334.00 | 299.00 | 329.00 | 329.00 | 6.82% | 772,700 |
| Feb 13, 2026 | 314.00 | 314.00 | 291.00 | 308.00 | 308.00 | -3.75% | 607,800 |
| Feb 12, 2026 | 330.00 | 344.00 | 312.00 | 320.00 | 320.00 | -3.03% | 623,300 |
| Feb 10, 2026 | 320.00 | 337.00 | 319.00 | 330.00 | 330.00 | 3.13% | 373,900 |
| Feb 9, 2026 | 325.00 | 331.00 | 315.00 | 320.00 | 320.00 | 1.27% | 344,300 |
| Feb 6, 2026 | 318.00 | 327.00 | 310.00 | 316.00 | 316.00 | -3.07% | 310,600 |
| Feb 5, 2026 | 314.00 | 329.00 | 308.00 | 326.00 | 326.00 | 3.82% | 413,700 |
| Feb 4, 2026 | 324.00 | 328.00 | 309.00 | 314.00 | 314.00 | -4.85% | 562,000 |
| Feb 3, 2026 | 346.00 | 350.00 | 327.00 | 330.00 | 330.00 | -3.79% | 419,700 |
| Feb 2, 2026 | 336.00 | 355.00 | 330.00 | 343.00 | 343.00 | 3.94% | 840,400 |
| Jan 30, 2026 | 335.00 | 340.00 | 321.00 | 330.00 | 330.00 | -3.23% | 805,000 |
| Jan 29, 2026 | 372.00 | 374.00 | 338.00 | 341.00 | 341.00 | -6.32% | 1,438,000 |
| Jan 28, 2026 | 314.00 | 377.00 | 314.00 | 364.00 | 364.00 | -7.61% | 4,989,700 |
| Jan 27, 2026 | 385.00 | 409.00 | 379.00 | 394.00 | 394.00 | 1.29% | 1,180,800 |
| Jan 26, 2026 | 385.00 | 417.00 | 384.00 | 389.00 | 389.00 | -4.89% | 1,341,000 |
| Jan 23, 2026 | 372.00 | 410.00 | 362.00 | 409.00 | 409.00 | 12.36% | 2,955,500 |
| Jan 22, 2026 | 410.00 | 427.00 | 356.00 | 364.00 | 364.00 | -11.86% | 2,079,900 |
| Jan 21, 2026 | 403.00 | 438.00 | 377.00 | 413.00 | 413.00 | -5.71% | 2,753,200 |
| Jan 20, 2026 | 361.00 | 445.00 | 360.00 | 438.00 | 438.00 | 20.00% | 7,744,900 |
| Jan 19, 2026 | 341.00 | 368.00 | 341.00 | 365.00 | 365.00 | 5.49% | 1,324,200 |
| Jan 16, 2026 | 327.00 | 363.00 | 317.00 | 346.00 | 346.00 | 6.79% | 3,244,900 |
| Jan 15, 2026 | 353.00 | 363.00 | 316.00 | 324.00 | 324.00 | -1.82% | 2,904,700 |
| Jan 14, 2026 | 318.00 | 331.00 | 304.00 | 330.00 | 330.00 | 9.27% | 2,161,100 |
| Jan 13, 2026 | 331.00 | 335.00 | 300.00 | 302.00 | 302.00 | -9.85% | 2,288,200 |
| Jan 9, 2026 | 387.00 | 389.00 | 334.00 | 335.00 | 335.00 | -9.95% | 3,173,600 |
| Jan 8, 2026 | 370.00 | 387.00 | 354.00 | 372.00 | 372.00 | -2.87% | 1,432,500 |
| Jan 7, 2026 | 400.00 | 408.00 | 377.00 | 383.00 | 383.00 | -11.34% | 1,647,400 |
| Jan 6, 2026 | 454.00 | 471.00 | 409.00 | 432.00 | 432.00 | -5.88% | 2,385,900 |
| Jan 5, 2026 | 425.00 | 487.00 | 394.00 | 459.00 | 459.00 | 7.49% | 6,259,800 |
| Dec 30, 2025 | 479.00 | 496.00 | 425.00 | 427.00 | 427.00 | -18.67% | 8,091,500 |
| Dec 29, 2025 | 513.00 | 567.00 | 477.00 | 525.00 | 525.00 | 7.80% | 16,508,900 |
| Dec 26, 2025 | 471.00 | 487.00 | 464.00 | 487.00 | 487.00 | 19.66% | 3,013,200 |
| Dec 25, 2025 | 482.00 | 527.00 | 407.00 | 407.00 | 407.00 | -14.14% | 13,986,400 |
| Dec 24, 2025 | 405.00 | 474.00 | 377.00 | 474.00 | 474.00 | 20.30% | 24,173,400 |
| Dec 23, 2025 | 310.00 | 394.00 | 264.00 | 394.00 | 394.00 | 25.48% | 34,529,600 |
| Dec 22, 2025 | 340.00 | 369.00 | 295.00 | 314.00 | 314.00 | 30.83% | 14,117,600 |
| Dec 19, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 26.32% | 86,400 |
| Dec 18, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 35.71% | 112,300 |
| Dec 17, 2025 | 142.00 | 144.00 | 139.00 | 140.00 | 140.00 | -2.10% | 107,600 |
| Dec 16, 2025 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | - | 72,400 |
| Dec 15, 2025 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1.42% | 81,100 |
| Dec 12, 2025 | 141.00 | 144.00 | 139.00 | 141.00 | 141.00 | 1.44% | 177,000 |
| Dec 11, 2025 | 141.00 | 144.00 | 138.00 | 139.00 | 139.00 | -2.80% | 172,000 |
| Dec 10, 2025 | 144.00 | 147.00 | 142.00 | 143.00 | 143.00 | 0.70% | 148,900 |
| Dec 9, 2025 | 145.00 | 149.00 | 139.00 | 142.00 | 142.00 | -4.05% | 257,900 |
| Dec 8, 2025 | 139.00 | 148.00 | 138.00 | 148.00 | 148.00 | -0.67% | 320,100 |
| Dec 5, 2025 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | - | 138,900 |
| Dec 4, 2025 | 152.00 | 153.00 | 144.00 | 149.00 | 149.00 | -1.32% | 294,300 |
| Dec 3, 2025 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | -1.31% | 236,500 |
| Dec 2, 2025 | 162.00 | 164.00 | 150.00 | 153.00 | 153.00 | -5.56% | 644,400 |
| Dec 1, 2025 | 179.00 | 181.00 | 162.00 | 162.00 | 162.00 | -10.99% | 1,084,800 |