tiprankstipranks
Trending News
More News >
Torigoe Co., Ltd. (JP:2009)
:2009
Japanese Market

Torigoe Co., Ltd. (2009) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
901.00
903.00
895.00
896.00
896.00
-0.78%
36,100
0.68
Jul 08, 2025
911.00
911.00
897.00
903.00
903.00
-0.22%
40,700
0.74
Jul 07, 2025
904.00
911.00
902.00
905.00
905.00
+0.56%
28,300
0.50
Jul 04, 2025
909.00
909.00
900.00
900.00
900.00
-0.44%
25,200
0.43
Jul 03, 2025
905.00
905.00
897.00
904.00
904.00
-0.22%
49,800
0.86
Jul 02, 2025
910.00
914.00
906.00
906.00
906.00
-0.44%
20,300
0.34
Jul 01, 2025
908.00
915.00
907.00
910.00
910.00
+0.66%
28,800
0.48
Jun 30, 2025
910.00
910.00
901.00
904.00
904.00
-0.66%
60,500
1.02
Jun 27, 2025
913.00
921.00
906.00
910.00
910.00
-1.83%
61,900
1.05
Jun 26, 2025
939.00
943.00
925.00
927.00
927.00
-0.96%
99,600
1.71
Jun 25, 2025
935.00
936.00
930.00
936.00
936.00
+0.65%
39,400
0.67
Jun 24, 2025
928.00
935.00
927.00
930.00
930.00
+0.65%
32,500
0.55
Jun 23, 2025
926.00
928.00
923.00
924.00
924.00
-0.22%
29,000
0.48
Jun 20, 2025
936.00
936.00
924.00
926.00
926.00
-1.07%
58,100
0.96
Jun 19, 2025
935.00
937.00
931.00
936.00
936.00
+0.21%
32,400
0.53
Jun 18, 2025
934.00
937.00
932.00
934.00
934.00
+0.21%
32,100
0.52
Jun 17, 2025
929.00
932.00
926.00
932.00
932.00
+0.32%
27,300
0.44
Jun 16, 2025
932.00
938.00
926.00
929.00
929.00
-0.54%
54,200
0.88
Jun 13, 2025
940.00
942.00
930.00
934.00
934.00
-0.32%
50,200
0.82
Jun 12, 2025
945.00
946.00
934.00
937.00
937.00
+0.43%
45,700
0.75
Jun 11, 2025
942.00
948.00
930.00
933.00
933.00
-0.43%
62,100
1.01
Jun 10, 2025
961.00
966.00
935.00
937.00
937.00
-1.88%
119,300
1.99
Jun 09, 2025
949.00
955.00
938.00
955.00
955.00
+1.70%
70,600
1.18
Jun 06, 2025
928.00
941.00
928.00
939.00
939.00
+1.62%
49,800
0.84
Jun 05, 2025
922.00
925.00
918.00
924.00
924.00
+0.22%
40,200
0.67
Jun 04, 2025
922.00
925.00
916.00
922.00
922.00
0.00%
37,800
0.63
Jun 03, 2025
915.00
941.00
907.00
922.00
922.00
+0.77%
64,000
1.08
Jun 02, 2025
905.00
915.00
905.00
915.00
915.00
+1.10%
50,700
0.86
May 30, 2025
904.00
907.00
903.00
905.00
905.00
+0.11%
24,100
0.41
May 29, 2025
908.00
908.00
902.00
904.00
904.00
+0.11%
18,700
0.31
May 28, 2025
903.00
909.00
901.00
903.00
903.00
+0.11%
23,000
0.38
May 27, 2025
904.00
910.00
901.00
902.00
902.00
-0.33%
27,100
0.44
May 26, 2025
909.00
915.00
901.00
905.00
905.00
+0.11%
44,100
0.71
May 23, 2025
892.00
904.00
890.00
904.00
904.00
+1.46%
40,200
0.65
May 22, 2025
903.00
903.00
889.00
891.00
891.00
-1.22%
41,300
0.67
May 21, 2025
896.00
902.00
896.00
902.00
902.00
+0.67%
26,500
0.42
May 20, 2025
911.00
916.00
894.00
896.00
896.00
-1.21%
72,800
1.13
May 19, 2025
896.00
907.00
896.00
907.00
907.00
+2.02%
60,900
0.87
May 16, 2025
883.00
890.00
880.00
889.00
889.00
+1.25%
41,100
0.59
May 15, 2025
880.00
883.00
871.00
878.00
878.00
-0.34%
110,000
1.62
May 14, 2025
877.00
881.00
866.00
881.00
881.00
+0.57%
38,400
0.57
May 13, 2025
890.00
891.00
874.00
876.00
876.00
-1.35%
45,400
0.67
May 12, 2025
892.00
899.00
882.00
888.00
888.00
+1.25%
64,400
0.96
May 09, 2025
865.00
883.00
861.00
877.00
877.00
+1.04%
63,100
0.92
May 08, 2025
873.00
876.00
856.00
868.00
868.00
+0.58%
103,100
1.50
May 07, 2025
851.00
865.00
849.00
863.00
863.00
+1.65%
51,400
0.68
May 02, 2025
853.00
857.00
845.00
849.00
849.00
-0.47%
52,700
0.70
May 01, 2025
867.00
867.00
853.00
853.00
853.00
-1.04%
31,500
0.42
Apr 30, 2025
858.00
869.00
855.00
862.00
862.00
+0.70%
43,600
0.58
Apr 28, 2025
865.00
865.00
852.00
856.00
856.00
-0.35%
43,600
0.58
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis