Torishima Pump Mfg.Co., Ltd. 6363
TSE · Japan · Producer Manufacturing
¥2,920.00-25.00 (-0.85%)
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 | ¥2,920.00 | -0.85% | ¥2,932.00 | ¥2,964.00 | ¥2,906.00 | 175.10K |
| 2026-10-01 | ¥2,945.00 | -0.41% | ¥2,943.00 | ¥2,954.00 | ¥2,896.00 | 137.30K |
| 2026-09-30 | ¥2,957.00 | +0.89% | ¥2,974.00 | ¥2,998.00 | ¥2,934.00 | 124.20K |
| 2026-09-29 | ¥2,931.00 | -1.48% | ¥2,946.00 | ¥2,967.00 | ¥2,919.00 | 125.40K |
| 2026-09-28 | ¥2,975.00 | +0.71% | ¥2,967.00 | ¥3,010.00 | ¥2,950.00 | 205.30K |
| 2026-09-25 | ¥2,954.00 | -0.07% | ¥2,955.00 | ¥2,967.00 | ¥2,918.00 | 157.00K |
| 2026-09-24 | ¥2,956.00 | +1.30% | ¥2,955.00 | ¥2,990.00 | ¥2,942.00 | 202.70K |
| 2026-09-18 | ¥2,918.00 | +1.35% | ¥2,895.00 | ¥2,918.00 | ¥2,860.00 | 351.90K |
| 2026-09-17 | ¥2,879.00 | +0.88% | ¥2,881.00 | ¥2,898.00 | ¥2,854.00 | 112.60K |
| 2026-09-16 | ¥2,854.00 | +1.06% | ¥2,830.00 | ¥2,878.00 | ¥2,828.00 | 124.40K |
| 2026-09-15 | ¥2,824.00 | -0.63% | ¥2,792.00 | ¥2,847.00 | ¥2,772.00 | 132.00K |
| 2026-09-14 | ¥2,842.00 | +0.35% | ¥2,810.00 | ¥2,850.00 | ¥2,785.00 | 163.60K |
| 2026-09-11 | ¥2,832.00 | -0.49% | ¥2,780.00 | ¥2,847.00 | ¥2,757.00 | 166.00K |
| 2026-09-10 | ¥2,846.00 | -3.39% | ¥2,900.00 | ¥2,900.00 | ¥2,825.00 | 202.30K |
| 2026-09-09 | ¥2,946.00 | +2.22% | ¥2,913.00 | ¥2,981.00 | ¥2,896.00 | 160.00K |
| 2026-09-08 | ¥2,882.00 | -5.35% | ¥3,025.00 | ¥3,025.00 | ¥2,882.00 | 216.20K |
| 2026-09-07 | ¥3,045.00 | +1.84% | ¥2,956.00 | ¥3,060.00 | ¥2,946.00 | 159.90K |
| 2026-09-04 | ¥2,990.00 | +4.58% | ¥2,959.00 | ¥3,050.00 | ¥2,923.00 | 282.00K |
| 2026-09-03 | ¥2,859.00 | +0.35% | ¥2,876.00 | ¥2,888.00 | ¥2,840.00 | 134.60K |
| 2026-09-02 | ¥2,849.00 | -4.14% | ¥2,922.00 | ¥2,929.00 | ¥2,836.00 | 180.90K |
| 2026-09-01 | ¥2,972.00 | -0.70% | ¥2,970.00 | ¥2,989.00 | ¥2,900.00 | 265.70K |
| 2026-08-31 | ¥2,993.00 | -2.35% | ¥3,055.00 | ¥3,075.00 | ¥2,975.00 | 244.10K |
| 2026-08-28 | ¥3,065.00 | 0.00% | ¥3,190.00 | ¥3,220.00 | ¥3,060.00 | 160.70K |
| 2026-08-27 | ¥3,065.00 | +0.33% | ¥3,120.00 | ¥3,160.00 | ¥3,065.00 | 89.70K |
| 2026-08-26 | ¥3,055.00 | -1.61% | ¥3,110.00 | ¥3,110.00 | ¥3,055.00 | 88.50K |
| 2026-08-25 | ¥3,105.00 | -1.74% | ¥3,135.00 | ¥3,135.00 | ¥3,070.00 | 114.70K |
| 2026-08-24 | ¥3,160.00 | -0.32% | ¥3,170.00 | ¥3,200.00 | ¥3,125.00 | 68.60K |
| 2026-08-21 | ¥3,170.00 | +1.12% | ¥3,125.00 | ¥3,200.00 | ¥3,095.00 | 125.30K |
| 2026-08-20 | ¥3,135.00 | +1.62% | ¥3,145.00 | ¥3,145.00 | ¥3,070.00 | 95.40K |
| 2026-08-19 | ¥3,085.00 | -3.59% | ¥3,115.00 | ¥3,220.00 | ¥3,080.00 | 204.30K |
| 2026-08-18 | ¥3,200.00 | -2.88% | ¥3,245.00 | ¥3,295.00 | ¥3,180.00 | 136.10K |
| 2026-08-17 | ¥3,295.00 | +4.27% | ¥3,165.00 | ¥3,320.00 | ¥3,145.00 | 183.90K |
| 2026-08-14 | ¥3,160.00 | -0.47% | ¥3,165.00 | ¥3,200.00 | ¥3,100.00 | 157.00K |
| 2026-08-13 | ¥3,175.00 | -0.16% | ¥3,210.00 | ¥3,260.00 | ¥3,145.00 | 140.70K |
| 2026-08-12 | ¥3,180.00 | -0.47% | ¥3,195.00 | ¥3,215.00 | ¥3,110.00 | 89.30K |
| 2026-08-10 | ¥3,195.00 | -1.24% | ¥3,235.00 | ¥3,245.00 | ¥3,135.00 | 127.60K |
| 2026-08-07 | ¥3,235.00 | +0.47% | ¥3,180.00 | ¥3,270.00 | ¥3,055.00 | 389.50K |
| 2026-08-06 | ¥3,220.00 | +4.89% | ¥3,300.00 | ¥3,495.00 | ¥3,210.00 | 497.30K |
| 2026-08-05 | ¥3,070.00 | +3.37% | ¥2,998.00 | ¥3,095.00 | ¥2,949.00 | 334.20K |
| 2026-08-04 | ¥2,970.00 | +4.91% | ¥2,881.00 | ¥2,975.00 | ¥2,873.00 | 217.70K |
| 2026-08-03 | ¥2,831.00 | +2.28% | ¥2,730.00 | ¥2,851.00 | ¥2,688.00 | 215.10K |
| 2026-07-31 | ¥2,768.00 | +4.61% | ¥2,701.00 | ¥2,793.00 | ¥2,651.00 | 196.50K |
| 2026-07-30 | ¥2,646.00 | +0.61% | ¥2,622.00 | ¥2,677.00 | ¥2,584.00 | 116.90K |
| 2026-07-29 | ¥2,630.00 | -3.49% | ¥2,753.00 | ¥2,754.00 | ¥2,580.00 | 240.40K |
| 2026-07-28 | ¥2,725.00 | -4.15% | ¥2,823.00 | ¥2,823.00 | ¥2,713.00 | 163.60K |
| 2026-07-27 | ¥2,843.00 | +1.25% | ¥2,815.00 | ¥2,853.00 | ¥2,792.00 | 84.00K |
| 2026-07-24 | ¥2,808.00 | -1.78% | ¥2,848.00 | ¥2,868.00 | ¥2,802.00 | 104.30K |
| 2026-07-23 | ¥2,859.00 | +0.39% | ¥2,832.00 | ¥2,879.00 | ¥2,830.00 | 85.10K |
| 2026-07-22 | ¥2,848.00 | +0.32% | ¥2,889.00 | ¥2,895.00 | ¥2,830.00 | 104.50K |
| 2026-07-21 | ¥2,839.00 | +2.90% | ¥2,788.00 | ¥2,852.00 | ¥2,740.00 | 166.30K |
| 2026-07-17 | ¥2,759.00 | -3.87% | ¥2,835.00 | ¥2,864.00 | ¥2,682.00 | 300.40K |
| 2026-07-16 | ¥2,870.00 | -0.86% | ¥2,870.00 | ¥2,884.00 | ¥2,837.00 | 132.00K |
| 2026-07-15 | ¥2,895.00 | +1.54% | ¥2,900.00 | ¥2,904.00 | ¥2,845.00 | 107.70K |
| 2026-07-14 | ¥2,851.00 | -0.90% | ¥2,862.00 | ¥2,881.00 | ¥2,788.00 | 161.50K |
| 2026-07-13 | ¥2,877.00 | -2.94% | ¥2,983.00 | ¥2,986.00 | ¥2,845.00 | 166.00K |
| 2026-07-10 | ¥2,964.00 | +1.51% | ¥2,937.00 | ¥2,999.00 | ¥2,921.00 | 209.80K |
| 2026-07-09 | ¥2,920.00 | -1.08% | ¥2,902.00 | ¥2,952.00 | ¥2,883.00 | 185.50K |
| 2026-07-08 | ¥2,952.00 | +1.17% | ¥2,868.00 | ¥2,990.00 | ¥2,859.00 | 278.50K |
| 2026-07-07 | ¥2,918.00 | -5.41% | ¥3,095.00 | ¥3,095.00 | ¥2,893.00 | 260.10K |
| 2026-07-06 | ¥3,085.00 | -1.75% | ¥3,135.00 | ¥3,210.00 | ¥3,030.00 | 226.20K |
| 2026-07-03 | ¥3,140.00 | +3.29% | ¥3,040.00 | ¥3,190.00 | ¥3,020.00 | 342.00K |
| 2026-07-02 | ¥3,040.00 | +7.73% | ¥2,921.00 | ¥3,070.00 | ¥2,899.00 | 749.20K |
| 2026-07-01 | ¥2,822.00 | +0.89% | ¥2,818.00 | ¥2,868.00 | ¥2,810.00 | 144.00K |
| 2026-06-30 | ¥2,797.00 | -1.38% | ¥2,855.00 | ¥2,880.00 | ¥2,785.00 | 142.50K |
| 2026-06-29 | ¥2,836.00 | +1.79% | ¥2,804.00 | ¥2,837.00 | ¥2,750.00 | 167.00K |
| 2026-06-26 | ¥2,786.00 | -3.47% | ¥2,900.00 | ¥2,925.00 | ¥2,768.00 | 185.40K |
| 2026-06-25 | ¥2,886.00 | -1.50% | ¥3,030.00 | ¥3,050.00 | ¥2,874.00 | 196.00K |
| 2026-06-24 | ¥2,930.00 | +0.55% | ¥2,920.00 | ¥3,005.00 | ¥2,895.00 | 161.70K |
| 2026-06-23 | ¥2,914.00 | -3.99% | ¥3,030.00 | ¥3,030.00 | ¥2,904.00 | 295.80K |
| 2026-06-22 | ¥3,035.00 | -3.04% | ¥3,080.00 | ¥3,085.00 | ¥3,005.00 | 246.40K |
| 2026-06-19 | ¥3,130.00 | +3.47% | ¥3,130.00 | ¥3,215.00 | ¥3,080.00 | 361.90K |
| 2026-06-18 | ¥3,025.00 | +0.50% | ¥3,045.00 | ¥3,110.00 | ¥3,010.00 | 275.30K |
| 2026-06-17 | ¥3,010.00 | +4.01% | ¥2,905.00 | ¥3,045.00 | ¥2,894.00 | 272.00K |
| 2026-06-16 | ¥2,894.00 | -3.37% | ¥2,990.00 | ¥3,015.00 | ¥2,875.00 | 378.20K |
| 2026-06-15 | ¥2,995.00 | +11.13% | ¥2,800.00 | ¥3,055.00 | ¥2,793.00 | 638.40K |
| 2026-06-12 | ¥2,695.00 | +2.86% | ¥2,670.00 | ¥2,721.00 | ¥2,657.00 | 207.80K |
| 2026-06-11 | ¥2,620.00 | +0.42% | ¥2,559.00 | ¥2,620.00 | ¥2,511.00 | 269.50K |
| 2026-06-10 | ¥2,609.00 | +0.12% | ¥2,635.00 | ¥2,645.00 | ¥2,571.00 | 211.00K |
| 2026-06-09 | ¥2,606.00 | +0.39% | ¥2,600.00 | ¥2,634.00 | ¥2,570.00 | 173.50K |
| 2026-06-08 | ¥2,596.00 | -4.52% | ¥2,600.00 | ¥2,653.00 | ¥2,569.00 | 269.90K |
| 2026-06-05 | ¥2,719.00 | +6.29% | ¥2,560.00 | ¥2,733.00 | ¥2,560.00 | 414.20K |
| 2026-06-04 | ¥2,558.00 | -1.12% | ¥2,562.00 | ¥2,577.00 | ¥2,497.00 | 266.90K |
| 2026-06-03 | ¥2,587.00 | +0.82% | ¥2,561.00 | ¥2,629.00 | ¥2,553.00 | 482.60K |
| 2026-06-02 | ¥2,566.00 | -2.58% | ¥2,630.00 | ¥2,638.00 | ¥2,525.00 | 321.00K |
| 2026-06-01 | ¥2,634.00 | -2.98% | ¥2,676.00 | ¥2,676.00 | ¥2,620.00 | 371.30K |
| 2026-05-29 | ¥2,715.00 | -1.45% | ¥2,748.00 | ¥2,789.00 | ¥2,692.00 | 546.30K |
| 2026-05-28 | ¥2,755.00 | -0.04% | ¥2,753.00 | ¥2,780.00 | ¥2,707.00 | 263.60K |
| 2026-05-27 | ¥2,756.00 | -4.01% | ¥2,910.00 | ¥2,926.00 | ¥2,728.00 | 520.20K |
| 2026-05-26 | ¥2,871.00 | +2.43% | ¥2,805.00 | ¥2,912.00 | ¥2,790.00 | 457.20K |
| 2026-05-25 | ¥2,803.00 | -0.36% | ¥3,015.00 | ¥3,070.00 | ¥2,780.00 | 936.50K |