Treasure Factory Co., Ltd. 3093
TSE · Japan · Retail Trade
¥1,939.00-34.00 (-1.72%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,939.00 | -1.72% | ¥1,952.00 | ¥1,960.00 | ¥1,932.00 | 111.70K |
| 2026-10-01 | ¥1,973.00 | +0.82% | ¥1,928.00 | ¥1,992.00 | ¥1,928.00 | 132.10K |
| 2026-09-30 | ¥1,957.00 | +1.50% | ¥1,919.00 | ¥1,965.00 | ¥1,909.00 | 107.80K |
| 2026-09-29 | ¥1,928.00 | -0.67% | ¥1,940.00 | ¥1,941.00 | ¥1,898.00 | 117.80K |
| 2026-09-28 | ¥1,941.00 | -1.17% | ¥1,958.00 | ¥1,966.00 | ¥1,937.00 | 113.10K |
| 2026-09-25 | ¥1,964.00 | -0.66% | ¥1,977.00 | ¥2,004.00 | ¥1,950.00 | 128.30K |
| 2026-09-24 | ¥1,977.00 | +2.97% | ¥1,921.00 | ¥1,985.00 | ¥1,906.00 | 167.90K |
| 2026-09-18 | ¥1,920.00 | -0.26% | ¥1,931.00 | ¥1,939.00 | ¥1,913.00 | 109.50K |
| 2026-09-17 | ¥1,925.00 | +0.26% | ¥1,928.00 | ¥1,947.00 | ¥1,918.00 | 115.40K |
| 2026-09-16 | ¥1,920.00 | +1.64% | ¥1,909.00 | ¥1,922.00 | ¥1,883.00 | 145.10K |
| 2026-09-15 | ¥1,889.00 | -0.37% | ¥1,897.00 | ¥1,908.00 | ¥1,873.00 | 155.80K |
| 2026-09-14 | ¥1,896.00 | +3.27% | ¥1,837.00 | ¥1,906.00 | ¥1,837.00 | 161.60K |
| 2026-09-11 | ¥1,836.00 | +0.22% | ¥1,800.00 | ¥1,841.00 | ¥1,784.00 | 244.20K |
| 2026-09-10 | ¥1,832.00 | -1.03% | ¥1,828.00 | ¥1,850.00 | ¥1,825.00 | 130.70K |
| 2026-09-09 | ¥1,851.00 | +0.05% | ¥1,833.00 | ¥1,869.00 | ¥1,822.00 | 213.90K |
| 2026-09-08 | ¥1,850.00 | -1.12% | ¥1,910.00 | ¥1,939.00 | ¥1,838.00 | 278.00K |
| 2026-09-07 | ¥1,871.00 | -0.48% | ¥1,880.00 | ¥1,887.00 | ¥1,853.00 | 105.10K |
| 2026-09-04 | ¥1,880.00 | +0.11% | ¥1,892.00 | ¥1,902.00 | ¥1,844.00 | 220.80K |
| 2026-09-03 | ¥1,878.00 | -1.16% | ¥1,910.00 | ¥1,914.00 | ¥1,870.00 | 215.00K |
| 2026-09-02 | ¥1,900.00 | -3.55% | ¥1,963.00 | ¥1,965.00 | ¥1,900.00 | 254.70K |
| 2026-09-01 | ¥1,970.00 | -4.18% | ¥2,050.00 | ¥2,063.00 | ¥1,966.00 | 223.50K |
| 2026-08-31 | ¥2,056.00 | -0.34% | ¥2,065.00 | ¥2,080.00 | ¥2,041.00 | 123.00K |
| 2026-08-28 | ¥2,063.00 | -3.96% | ¥2,124.00 | ¥2,142.00 | ¥2,038.00 | 253.20K |
| 2026-08-27 | ¥2,148.00 | -1.10% | ¥2,167.00 | ¥2,170.00 | ¥2,130.00 | 155.40K |
| 2026-08-26 | ¥2,172.00 | +1.54% | ¥2,128.00 | ¥2,179.00 | ¥2,127.00 | 120.30K |
| 2026-08-25 | ¥2,139.00 | -0.74% | ¥2,153.00 | ¥2,160.00 | ¥2,121.00 | 86.60K |
| 2026-08-24 | ¥2,155.00 | +0.37% | ¥2,151.00 | ¥2,167.00 | ¥2,123.00 | 140.60K |
| 2026-08-21 | ¥2,147.00 | -1.24% | ¥2,150.00 | ¥2,166.00 | ¥2,114.00 | 117.10K |
| 2026-08-20 | ¥2,174.00 | +3.43% | ¥2,113.00 | ¥2,188.00 | ¥2,113.00 | 105.00K |
| 2026-08-19 | ¥2,102.00 | -2.23% | ¥2,150.00 | ¥2,172.00 | ¥2,102.00 | 123.60K |
| 2026-08-18 | ¥2,150.00 | +1.13% | ¥2,115.00 | ¥2,158.00 | ¥2,103.00 | 108.10K |
| 2026-08-17 | ¥2,126.00 | +0.66% | ¥2,109.00 | ¥2,134.00 | ¥2,078.00 | 163.10K |
| 2026-08-14 | ¥2,112.00 | -0.75% | ¥2,112.00 | ¥2,128.00 | ¥2,093.00 | 179.50K |
| 2026-08-13 | ¥2,128.00 | +1.14% | ¥2,074.00 | ¥2,128.00 | ¥2,052.00 | 194.50K |
| 2026-08-12 | ¥2,104.00 | +0.19% | ¥2,097.00 | ¥2,116.00 | ¥2,077.00 | 192.00K |
| 2026-08-10 | ¥2,100.00 | +3.70% | ¥2,020.00 | ¥2,127.00 | ¥2,009.00 | 182.90K |
| 2026-08-07 | ¥2,025.00 | -1.27% | ¥2,051.00 | ¥2,060.00 | ¥2,005.00 | 151.10K |
| 2026-08-06 | ¥2,051.00 | +0.05% | ¥2,071.00 | ¥2,071.00 | ¥2,026.00 | 128.70K |
| 2026-08-05 | ¥2,050.00 | +0.29% | ¥2,065.00 | ¥2,069.00 | ¥2,037.00 | 77.10K |
| 2026-08-04 | ¥2,044.00 | -1.78% | ¥2,081.00 | ¥2,089.00 | ¥2,034.00 | 89.60K |
| 2026-08-03 | ¥2,081.00 | -0.67% | ¥2,105.00 | ¥2,105.00 | ¥2,057.00 | 112.40K |
| 2026-07-31 | ¥2,095.00 | -2.51% | ¥2,161.00 | ¥2,163.00 | ¥2,087.00 | 81.60K |
| 2026-07-30 | ¥2,149.00 | -0.05% | ¥2,123.00 | ¥2,180.00 | ¥2,112.00 | 142.20K |
| 2026-07-29 | ¥2,150.00 | +1.51% | ¥2,168.00 | ¥2,181.00 | ¥2,112.00 | 183.00K |
| 2026-07-28 | ¥2,118.00 | +2.02% | ¥2,071.00 | ¥2,154.00 | ¥2,061.00 | 172.60K |
| 2026-07-27 | ¥2,076.00 | -0.43% | ¥2,085.00 | ¥2,111.00 | ¥2,056.00 | 102.20K |
| 2026-07-24 | ¥2,085.00 | +0.87% | ¥2,032.00 | ¥2,105.00 | ¥2,011.00 | 144.10K |
| 2026-07-23 | ¥2,067.00 | -1.05% | ¥2,075.00 | ¥2,115.00 | ¥2,051.00 | 127.40K |
| 2026-07-22 | ¥2,089.00 | +0.10% | ¥2,094.00 | ¥2,112.00 | ¥2,034.00 | 280.50K |
| 2026-07-21 | ¥2,087.00 | +3.88% | ¥2,055.00 | ¥2,148.00 | ¥2,030.00 | 283.90K |
| 2026-07-17 | ¥2,009.00 | -4.83% | ¥2,108.00 | ¥2,141.00 | ¥1,996.00 | 253.90K |
| 2026-07-16 | ¥2,111.00 | -0.98% | ¥2,138.00 | ¥2,148.00 | ¥2,104.00 | 116.70K |
| 2026-07-15 | ¥2,132.00 | -0.28% | ¥2,208.00 | ¥2,235.00 | ¥2,105.00 | 188.80K |
| 2026-07-14 | ¥2,138.00 | +2.74% | ¥2,099.00 | ¥2,149.00 | ¥2,035.00 | 313.60K |
| 2026-07-13 | ¥2,081.00 | -5.24% | ¥2,196.00 | ¥2,198.00 | ¥2,035.00 | 339.50K |
| 2026-07-10 | ¥2,196.00 | -2.31% | ¥2,198.00 | ¥2,261.00 | ¥2,149.00 | 479.60K |
| 2026-07-09 | ¥2,248.00 | -1.83% | ¥2,286.00 | ¥2,299.00 | ¥2,218.00 | 316.20K |
| 2026-07-08 | ¥2,290.00 | +0.79% | ¥2,283.00 | ¥2,328.00 | ¥2,259.00 | 175.40K |
| 2026-07-07 | ¥2,272.00 | -0.87% | ¥2,281.00 | ¥2,333.00 | ¥2,272.00 | 152.60K |
| 2026-07-06 | ¥2,292.00 | +2.37% | ¥2,311.00 | ¥2,349.00 | ¥2,271.00 | 175.80K |
| 2026-07-03 | ¥2,239.00 | +1.68% | ¥2,199.00 | ¥2,243.00 | ¥2,199.00 | 122.30K |
| 2026-07-02 | ¥2,202.00 | -3.17% | ¥2,308.00 | ¥2,347.00 | ¥2,190.00 | 188.50K |
| 2026-07-01 | ¥2,274.00 | +1.11% | ¥2,249.00 | ¥2,335.00 | ¥2,235.00 | 175.80K |
| 2026-06-30 | ¥2,249.00 | +0.36% | ¥2,252.00 | ¥2,300.00 | ¥2,212.00 | 273.90K |
| 2026-06-29 | ¥2,241.00 | +8.63% | ¥2,079.00 | ¥2,253.00 | ¥2,074.00 | 291.10K |
| 2026-06-26 | ¥2,063.00 | +2.53% | ¥2,004.00 | ¥2,073.00 | ¥1,998.00 | 158.10K |
| 2026-06-25 | ¥2,012.00 | +2.71% | ¥1,975.00 | ¥2,036.00 | ¥1,962.00 | 79.00K |
| 2026-06-24 | ¥1,959.00 | -1.06% | ¥2,003.00 | ¥2,031.00 | ¥1,948.00 | 92.60K |
| 2026-06-23 | ¥1,980.00 | -3.08% | ¥1,999.00 | ¥2,021.00 | ¥1,974.00 | 96.10K |
| 2026-06-22 | ¥2,043.00 | -0.05% | ¥2,052.00 | ¥2,087.00 | ¥2,030.00 | 96.20K |
| 2026-06-19 | ¥2,044.00 | -2.67% | ¥2,100.00 | ¥2,113.00 | ¥2,013.00 | 168.20K |
| 2026-06-18 | ¥2,100.00 | -0.47% | ¥2,119.00 | ¥2,129.00 | ¥2,073.00 | 122.30K |
| 2026-06-17 | ¥2,110.00 | +1.10% | ¥2,090.00 | ¥2,165.00 | ¥2,086.00 | 237.10K |
| 2026-06-16 | ¥2,087.00 | +1.31% | ¥2,059.00 | ¥2,091.00 | ¥2,029.00 | 161.00K |
| 2026-06-15 | ¥2,060.00 | +3.05% | ¥2,020.00 | ¥2,060.00 | ¥1,997.00 | 157.30K |
| 2026-06-12 | ¥1,999.00 | +2.15% | ¥1,950.00 | ¥2,040.00 | ¥1,939.00 | 256.90K |
| 2026-06-11 | ¥1,957.00 | -0.31% | ¥1,940.00 | ¥1,977.00 | ¥1,923.00 | 159.60K |
| 2026-06-10 | ¥1,963.00 | +6.57% | ¥1,863.00 | ¥1,965.00 | ¥1,863.00 | 189.80K |
| 2026-06-09 | ¥1,842.00 | +4.01% | ¥1,834.00 | ¥1,868.00 | ¥1,822.00 | 145.40K |
| 2026-06-08 | ¥1,771.00 | -1.50% | ¥1,790.00 | ¥1,835.00 | ¥1,766.00 | 129.40K |
| 2026-06-05 | ¥1,798.00 | +0.78% | ¥1,801.00 | ¥1,827.00 | ¥1,792.00 | 72.20K |
| 2026-06-04 | ¥1,784.00 | -1.98% | ¥1,801.00 | ¥1,806.00 | ¥1,777.00 | 96.60K |
| 2026-06-03 | ¥1,820.00 | -1.36% | ¥1,809.00 | ¥1,858.00 | ¥1,809.00 | 87.40K |
| 2026-06-02 | ¥1,845.00 | +1.43% | ¥1,799.00 | ¥1,853.00 | ¥1,785.00 | 89.90K |
| 2026-06-01 | ¥1,819.00 | -2.10% | ¥1,860.00 | ¥1,886.00 | ¥1,803.00 | 146.20K |
| 2026-05-29 | ¥1,858.00 | -1.22% | ¥1,881.00 | ¥1,914.00 | ¥1,857.00 | 109.00K |
| 2026-05-28 | ¥1,881.00 | +3.47% | ¥1,829.00 | ¥1,882.00 | ¥1,825.00 | 115.80K |
| 2026-05-27 | ¥1,818.00 | -0.55% | ¥1,825.00 | ¥1,834.00 | ¥1,787.00 | 86.80K |
| 2026-05-26 | ¥1,828.00 | +0.33% | ¥1,827.00 | ¥1,833.00 | ¥1,785.00 | 73.40K |
| 2026-05-25 | ¥1,822.00 | -2.41% | ¥1,868.00 | ¥1,869.00 | ¥1,809.00 | 122.10K |