Toranvia Co.,Ltd. 545A
TSE · Japan · Technology Services
¥864.00-31.00 (-3.46%)
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 | ¥864.00 | -3.46% | ¥892.00 | ¥892.00 | ¥861.00 | 138.20K |
| 2026-10-01 | ¥895.00 | -1.76% | ¥911.00 | ¥914.00 | ¥895.00 | 72.60K |
| 2026-09-30 | ¥911.00 | -0.98% | ¥917.00 | ¥917.00 | ¥911.00 | 59.90K |
| 2026-09-29 | ¥920.00 | -7.35% | ¥933.00 | ¥933.00 | ¥911.00 | 168.70K |
| 2026-09-28 | ¥993.00 | +0.51% | ¥994.00 | ¥994.00 | ¥988.00 | 153.30K |
| 2026-09-25 | ¥988.00 | -0.20% | ¥990.00 | ¥991.00 | ¥986.00 | 81.70K |
| 2026-09-24 | ¥990.00 | -0.10% | ¥995.00 | ¥995.00 | ¥990.00 | 91.30K |
| 2026-09-18 | ¥991.00 | -0.30% | ¥995.00 | ¥995.00 | ¥991.00 | 46.70K |
| 2026-09-17 | ¥994.00 | -0.10% | ¥995.00 | ¥996.00 | ¥991.00 | 44.40K |
| 2026-09-16 | ¥995.00 | -0.30% | ¥998.00 | ¥1,000.00 | ¥995.00 | 49.00K |
| 2026-09-15 | ¥998.00 | 0.00% | ¥999.00 | ¥999.00 | ¥992.00 | 44.80K |
| 2026-09-14 | ¥998.00 | +1.84% | ¥990.00 | ¥1,000.00 | ¥983.00 | 79.20K |
| 2026-09-11 | ¥980.00 | -0.20% | ¥982.00 | ¥985.00 | ¥979.00 | 55.30K |
| 2026-09-10 | ¥982.00 | +0.82% | ¥974.00 | ¥984.00 | ¥970.00 | 34.40K |
| 2026-09-09 | ¥974.00 | -1.12% | ¥983.00 | ¥983.00 | ¥967.00 | 66.20K |
| 2026-09-08 | ¥985.00 | -1.10% | ¥994.00 | ¥994.00 | ¥985.00 | 82.60K |
| 2026-09-07 | ¥996.00 | -0.50% | ¥1,004.00 | ¥1,004.00 | ¥994.00 | 80.80K |
| 2026-09-04 | ¥1,001.00 | +1.01% | ¥999.00 | ¥1,004.00 | ¥994.00 | 56.30K |
| 2026-09-03 | ¥991.00 | -0.40% | ¥997.00 | ¥997.00 | ¥984.00 | 81.50K |
| 2026-09-02 | ¥995.00 | -1.97% | ¥1,015.00 | ¥1,015.00 | ¥995.00 | 99.00K |
| 2026-09-01 | ¥1,015.00 | +0.10% | ¥1,014.00 | ¥1,020.00 | ¥1,005.00 | 66.40K |
| 2026-08-31 | ¥1,014.00 | +1.20% | ¥1,003.00 | ¥1,017.00 | ¥998.00 | 79.70K |
| 2026-08-28 | ¥1,002.00 | +1.93% | ¥987.00 | ¥1,007.00 | ¥982.00 | 115.00K |
| 2026-08-27 | ¥983.00 | 0.00% | ¥983.00 | ¥985.00 | ¥980.00 | 40.60K |
| 2026-08-26 | ¥983.00 | +0.41% | ¥977.00 | ¥988.00 | ¥977.00 | 40.30K |
| 2026-08-25 | ¥979.00 | -0.71% | ¥986.00 | ¥988.00 | ¥976.00 | 42.70K |
| 2026-08-24 | ¥986.00 | +0.20% | ¥983.00 | ¥990.00 | ¥978.00 | 67.30K |
| 2026-08-21 | ¥984.00 | +0.20% | ¥982.00 | ¥984.00 | ¥976.00 | 58.00K |
| 2026-08-20 | ¥982.00 | +2.29% | ¥959.00 | ¥982.00 | ¥957.00 | 81.30K |
| 2026-08-19 | ¥960.00 | +1.37% | ¥948.00 | ¥960.00 | ¥945.00 | 89.10K |
| 2026-08-18 | ¥947.00 | +0.64% | ¥939.00 | ¥948.00 | ¥937.00 | 45.40K |
| 2026-08-17 | ¥941.00 | +0.53% | ¥937.00 | ¥943.00 | ¥934.00 | 47.30K |
| 2026-08-14 | ¥936.00 | +0.75% | ¥924.00 | ¥937.00 | ¥922.00 | 54.80K |
| 2026-08-13 | ¥929.00 | -0.11% | ¥925.00 | ¥929.00 | ¥919.00 | 49.60K |
| 2026-08-12 | ¥930.00 | +0.65% | ¥925.00 | ¥930.00 | ¥923.00 | 31.20K |
| 2026-08-10 | ¥924.00 | -0.22% | ¥926.00 | ¥927.00 | ¥920.00 | 41.60K |
| 2026-08-07 | ¥926.00 | +1.20% | ¥916.00 | ¥927.00 | ¥915.00 | 37.00K |
| 2026-08-06 | ¥915.00 | +1.10% | ¥905.00 | ¥917.00 | ¥905.00 | 25.60K |
| 2026-08-05 | ¥905.00 | -0.22% | ¥907.00 | ¥911.00 | ¥903.00 | 71.00K |
| 2026-08-04 | ¥907.00 | -1.09% | ¥917.00 | ¥917.00 | ¥906.00 | 36.30K |
| 2026-08-03 | ¥917.00 | -1.19% | ¥930.00 | ¥930.00 | ¥913.00 | 47.70K |
| 2026-07-31 | ¥928.00 | -0.11% | ¥928.00 | ¥935.00 | ¥920.00 | 50.40K |
| 2026-07-30 | ¥929.00 | -0.85% | ¥935.00 | ¥937.00 | ¥928.00 | 46.10K |
| 2026-07-29 | ¥937.00 | +1.52% | ¥924.00 | ¥937.00 | ¥924.00 | 49.50K |
| 2026-07-28 | ¥923.00 | -0.65% | ¥929.00 | ¥934.00 | ¥923.00 | 46.30K |
| 2026-07-27 | ¥929.00 | +1.42% | ¥919.00 | ¥930.00 | ¥919.00 | 51.80K |
| 2026-07-24 | ¥916.00 | -0.65% | ¥922.00 | ¥922.00 | ¥911.00 | 43.00K |
| 2026-07-23 | ¥922.00 | -0.11% | ¥923.00 | ¥924.00 | ¥915.00 | 21.90K |
| 2026-07-22 | ¥923.00 | +0.33% | ¥925.00 | ¥926.00 | ¥920.00 | 26.80K |
| 2026-07-21 | ¥920.00 | +0.22% | ¥925.00 | ¥927.00 | ¥915.00 | 30.60K |
| 2026-07-17 | ¥918.00 | -1.08% | ¥925.00 | ¥930.00 | ¥912.00 | 53.10K |
| 2026-07-16 | ¥928.00 | +0.98% | ¥923.00 | ¥929.00 | ¥921.00 | 39.00K |
| 2026-07-15 | ¥919.00 | +0.11% | ¥920.00 | ¥924.00 | ¥915.00 | 25.00K |
| 2026-07-14 | ¥918.00 | 0.00% | ¥920.00 | ¥926.00 | ¥918.00 | 21.90K |
| 2026-07-13 | ¥918.00 | -0.22% | ¥926.00 | ¥929.00 | ¥918.00 | 26.90K |
| 2026-07-10 | ¥920.00 | +0.11% | ¥920.00 | ¥925.00 | ¥919.00 | 19.90K |
| 2026-07-09 | ¥919.00 | +0.33% | ¥916.00 | ¥925.00 | ¥916.00 | 27.70K |
| 2026-07-08 | ¥916.00 | -0.76% | ¥923.00 | ¥927.00 | ¥916.00 | 28.80K |
| 2026-07-07 | ¥923.00 | +0.54% | ¥925.00 | ¥927.00 | ¥918.00 | 24.70K |
| 2026-07-06 | ¥918.00 | -0.11% | ¥929.00 | ¥930.00 | ¥918.00 | 43.30K |
| 2026-07-03 | ¥919.00 | -0.11% | ¥926.00 | ¥927.00 | ¥914.00 | 111.80K |
| 2026-07-02 | ¥920.00 | +2.68% | ¥901.00 | ¥921.00 | ¥901.00 | 69.40K |
| 2026-07-01 | ¥896.00 | +0.45% | ¥895.00 | ¥901.00 | ¥892.00 | 34.90K |
| 2026-06-30 | ¥892.00 | -0.56% | ¥900.00 | ¥900.00 | ¥890.00 | 76.30K |
| 2026-06-29 | ¥897.00 | +1.36% | ¥892.00 | ¥899.00 | ¥888.00 | 58.30K |
| 2026-06-26 | ¥885.00 | +1.14% | ¥878.00 | ¥889.00 | ¥875.00 | 61.10K |
| 2026-06-25 | ¥875.00 | +1.51% | ¥874.00 | ¥875.00 | ¥866.00 | 29.80K |
| 2026-06-24 | ¥862.00 | +0.47% | ¥865.00 | ¥877.00 | ¥861.00 | 35.80K |
| 2026-06-23 | ¥858.00 | -0.58% | ¥865.00 | ¥867.00 | ¥856.00 | 35.50K |
| 2026-06-22 | ¥863.00 | -0.46% | ¥871.00 | ¥874.00 | ¥861.00 | 40.90K |
| 2026-06-19 | ¥867.00 | +0.81% | ¥866.00 | ¥872.00 | ¥863.00 | 39.60K |
| 2026-06-18 | ¥860.00 | +1.78% | ¥850.00 | ¥865.00 | ¥847.00 | 50.40K |
| 2026-06-17 | ¥845.00 | +3.81% | ¥818.00 | ¥862.00 | ¥817.00 | 90.00K |
| 2026-06-16 | ¥814.00 | -0.37% | ¥815.00 | ¥817.00 | ¥808.00 | 67.80K |
| 2026-06-15 | ¥817.00 | -0.61% | ¥822.00 | ¥825.00 | ¥815.00 | 101.00K |
| 2026-06-12 | ¥822.00 | -0.48% | ¥828.00 | ¥836.00 | ¥819.00 | 71.00K |
| 2026-06-11 | ¥826.00 | -0.72% | ¥832.00 | ¥834.00 | ¥822.00 | 59.30K |
| 2026-06-10 | ¥832.00 | 0.00% | ¥827.00 | ¥835.00 | ¥824.00 | 52.10K |
| 2026-06-09 | ¥832.00 | -1.19% | ¥845.00 | ¥849.00 | ¥832.00 | 67.80K |
| 2026-06-08 | ¥842.00 | -1.06% | ¥850.00 | ¥853.00 | ¥842.00 | 67.90K |
| 2026-06-05 | ¥851.00 | -0.35% | ¥852.00 | ¥858.00 | ¥851.00 | 41.90K |
| 2026-06-04 | ¥854.00 | -0.12% | ¥852.00 | ¥859.00 | ¥850.00 | 46.60K |
| 2026-06-03 | ¥855.00 | -1.04% | ¥864.00 | ¥865.00 | ¥854.00 | 55.60K |
| 2026-06-02 | ¥864.00 | +0.35% | ¥861.00 | ¥868.00 | ¥858.00 | 30.60K |
| 2026-06-01 | ¥861.00 | -1.03% | ¥866.00 | ¥869.00 | ¥861.00 | 32.30K |
| 2026-05-29 | ¥870.00 | 0.00% | ¥870.00 | ¥878.00 | ¥865.00 | 32.50K |
| 2026-05-28 | ¥870.00 | +0.81% | ¥863.00 | ¥870.00 | ¥857.00 | 55.00K |
| 2026-05-27 | ¥863.00 | +0.23% | ¥864.00 | ¥867.00 | ¥861.00 | 30.30K |
| 2026-05-26 | ¥861.00 | -0.69% | ¥867.00 | ¥867.00 | ¥860.00 | 36.70K |
| 2026-05-25 | ¥867.00 | -0.34% | ¥875.00 | ¥875.00 | ¥864.00 | 41.40K |