TORICO Co., Ltd. 7138
TSE · Japan · Retail Trade
¥148.00-5.00 (-3.27%)
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 | ¥148.00 | -3.27% | ¥152.00 | ¥154.00 | ¥148.00 | 431.60K |
| 2026-10-01 | ¥153.00 | +3.38% | ¥146.00 | ¥155.00 | ¥145.00 | 452.70K |
| 2026-09-30 | ¥148.00 | +2.78% | ¥147.00 | ¥153.00 | ¥142.00 | 895.20K |
| 2026-09-29 | ¥144.00 | -2.70% | ¥147.00 | ¥151.00 | ¥140.00 | 537.10K |
| 2026-09-28 | ¥148.00 | -8.64% | ¥159.00 | ¥159.00 | ¥148.00 | 634.10K |
| 2026-09-25 | ¥162.00 | -2.99% | ¥164.00 | ¥169.00 | ¥161.00 | 712.40K |
| 2026-09-24 | ¥167.00 | +16.78% | ¥161.00 | ¥174.00 | ¥156.00 | 3.69M |
| 2026-09-18 | ¥143.00 | +4.38% | ¥138.00 | ¥143.00 | ¥136.00 | 504.50K |
| 2026-09-17 | ¥137.00 | +2.24% | ¥136.00 | ¥139.00 | ¥134.00 | 317.70K |
| 2026-09-16 | ¥134.00 | -6.94% | ¥134.00 | ¥137.00 | ¥132.00 | 793.20K |
| 2026-09-15 | ¥144.00 | -7.69% | ¥154.00 | ¥155.00 | ¥140.00 | 1.60M |
| 2026-09-14 | ¥156.00 | +9.86% | ¥141.00 | ¥160.00 | ¥140.00 | 1.36M |
| 2026-09-11 | ¥142.00 | -3.40% | ¥143.00 | ¥145.00 | ¥138.00 | 348.60K |
| 2026-09-10 | ¥147.00 | +2.08% | ¥142.00 | ¥147.00 | ¥142.00 | 273.40K |
| 2026-09-09 | ¥144.00 | -2.04% | ¥148.00 | ¥148.00 | ¥143.00 | 387.50K |
| 2026-09-08 | ¥147.00 | -2.65% | ¥148.00 | ¥152.00 | ¥146.00 | 462.20K |
| 2026-09-07 | ¥151.00 | -0.66% | ¥154.00 | ¥157.00 | ¥148.00 | 734.20K |
| 2026-09-04 | ¥152.00 | +2.70% | ¥158.00 | ¥163.00 | ¥151.00 | 1.35M |
| 2026-09-03 | ¥148.00 | -5.13% | ¥154.00 | ¥156.00 | ¥146.00 | 628.90K |
| 2026-09-02 | ¥156.00 | -10.34% | ¥167.00 | ¥170.00 | ¥155.00 | 981.40K |
| 2026-09-01 | ¥174.00 | +0.58% | ¥175.00 | ¥177.00 | ¥168.00 | 728.40K |
| 2026-08-31 | ¥173.00 | -2.81% | ¥168.00 | ¥177.00 | ¥164.00 | 860.60K |
| 2026-08-28 | ¥178.00 | +3.49% | ¥179.00 | ¥197.00 | ¥174.00 | 4.54M |
| 2026-08-27 | ¥172.00 | +1.18% | ¥170.00 | ¥189.00 | ¥169.00 | 2.43M |
| 2026-08-26 | ¥170.00 | -14.57% | ¥179.00 | ¥186.00 | ¥169.00 | 2.28M |
| 2026-08-25 | ¥199.00 | 0.00% | ¥201.00 | ¥218.00 | ¥195.00 | 5.77M |
| 2026-08-24 | ¥199.00 | +3.11% | ¥203.00 | ¥214.00 | ¥177.00 | 10.30M |
| 2026-08-21 | ¥193.00 | +34.97% | ¥153.00 | ¥193.00 | ¥150.00 | 10.18M |
| 2026-08-20 | ¥143.00 | +15.32% | ¥134.00 | ¥158.00 | ¥133.00 | 4.72M |
| 2026-08-19 | ¥124.00 | -2.36% | ¥129.00 | ¥130.00 | ¥124.00 | 120.50K |
| 2026-08-18 | ¥127.00 | +0.79% | ¥126.00 | ¥130.00 | ¥126.00 | 135.10K |
| 2026-08-17 | ¥126.00 | 0.00% | ¥124.00 | ¥127.00 | ¥124.00 | 72.50K |
| 2026-08-14 | ¥126.00 | +2.44% | ¥122.00 | ¥128.00 | ¥122.00 | 252.10K |
| 2026-08-13 | ¥123.00 | -2.38% | ¥126.00 | ¥126.00 | ¥123.00 | 156.80K |
| 2026-08-12 | ¥126.00 | +1.61% | ¥124.00 | ¥126.00 | ¥122.00 | 174.40K |
| 2026-08-10 | ¥124.00 | +1.64% | ¥122.00 | ¥125.00 | ¥122.00 | 101.20K |
| 2026-08-07 | ¥122.00 | -1.61% | ¥125.00 | ¥126.00 | ¥122.00 | 165.50K |
| 2026-08-06 | ¥124.00 | -0.80% | ¥125.00 | ¥126.00 | ¥122.00 | 279.70K |
| 2026-08-05 | ¥125.00 | -0.79% | ¥128.00 | ¥128.00 | ¥125.00 | 199.80K |
| 2026-08-04 | ¥126.00 | 0.00% | ¥131.00 | ¥139.00 | ¥125.00 | 874.30K |
| 2026-08-03 | ¥126.00 | +1.61% | ¥124.00 | ¥126.00 | ¥122.00 | 157.40K |
| 2026-07-31 | ¥124.00 | +3.33% | ¥122.00 | ¥128.00 | ¥120.00 | 411.50K |
| 2026-07-30 | ¥120.00 | -3.23% | ¥124.00 | ¥125.00 | ¥120.00 | 275.10K |
| 2026-07-29 | ¥124.00 | -3.13% | ¥129.00 | ¥131.00 | ¥123.00 | 373.90K |
| 2026-07-28 | ¥128.00 | -7.25% | ¥131.00 | ¥132.00 | ¥127.00 | 408.80K |
| 2026-07-27 | ¥138.00 | +6.98% | ¥132.00 | ¥144.00 | ¥131.00 | 651.50K |
| 2026-07-24 | ¥129.00 | -8.51% | ¥137.00 | ¥139.00 | ¥128.00 | 895.70K |
| 2026-07-23 | ¥141.00 | -4.73% | ¥150.00 | ¥160.00 | ¥138.00 | 1.49M |
| 2026-07-22 | ¥148.00 | -7.50% | ¥155.00 | ¥162.00 | ¥145.00 | 1.33M |
| 2026-07-21 | ¥160.00 | +13.48% | ¥145.00 | ¥167.00 | ¥145.00 | 4.47M |
| 2026-07-17 | ¥141.00 | -15.57% | ¥164.00 | ¥164.00 | ¥140.00 | 1.99M |
| 2026-07-16 | ¥167.00 | +15.97% | ¥148.00 | ¥184.00 | ¥148.00 | 11.67M |
| 2026-07-15 | ¥144.00 | +2.13% | ¥149.00 | ¥152.00 | ¥138.00 | 439.50K |
| 2026-07-14 | ¥141.00 | -4.08% | ¥146.00 | ¥147.00 | ¥138.00 | 850.80K |
| 2026-07-13 | ¥147.00 | +12.21% | ¥133.00 | ¥173.00 | ¥133.00 | 5.72M |
| 2026-07-10 | ¥131.00 | -0.76% | ¥133.00 | ¥136.00 | ¥130.00 | 77.60K |
| 2026-07-09 | ¥132.00 | +2.33% | ¥129.00 | ¥132.00 | ¥129.00 | 57.40K |
| 2026-07-08 | ¥129.00 | -3.01% | ¥129.00 | ¥133.00 | ¥129.00 | 97.40K |
| 2026-07-07 | ¥133.00 | -2.21% | ¥135.00 | ¥138.00 | ¥129.00 | 165.90K |
| 2026-07-06 | ¥136.00 | +3.82% | ¥127.00 | ¥139.00 | ¥127.00 | 229.70K |
| 2026-07-03 | ¥131.00 | +2.34% | ¥127.00 | ¥131.00 | ¥125.00 | 103.40K |
| 2026-07-02 | ¥128.00 | +5.79% | ¥121.00 | ¥129.00 | ¥121.00 | 106.10K |
| 2026-07-01 | ¥121.00 | -0.82% | ¥122.00 | ¥123.00 | ¥119.00 | 84.60K |
| 2026-06-30 | ¥122.00 | +2.52% | ¥119.00 | ¥122.00 | ¥119.00 | 55.40K |
| 2026-06-29 | ¥119.00 | -1.65% | ¥120.00 | ¥123.00 | ¥119.00 | 118.00K |
| 2026-06-26 | ¥121.00 | -1.63% | ¥123.00 | ¥127.00 | ¥119.00 | 155.50K |
| 2026-06-25 | ¥123.00 | 0.00% | ¥123.00 | ¥126.00 | ¥122.00 | 79.40K |
| 2026-06-24 | ¥123.00 | +0.82% | ¥122.00 | ¥126.00 | ¥122.00 | 56.90K |
| 2026-06-23 | ¥122.00 | -2.40% | ¥125.00 | ¥126.00 | ¥122.00 | 81.00K |
| 2026-06-22 | ¥125.00 | +0.81% | ¥123.00 | ¥130.00 | ¥123.00 | 67.50K |
| 2026-06-19 | ¥124.00 | -7.46% | ¥132.00 | ¥132.00 | ¥122.00 | 178.70K |
| 2026-06-18 | ¥134.00 | +3.88% | ¥129.00 | ¥134.00 | ¥126.00 | 199.50K |
| 2026-06-17 | ¥129.00 | +5.74% | ¥125.00 | ¥136.00 | ¥124.00 | 380.00K |
| 2026-06-16 | ¥122.00 | -2.40% | ¥129.00 | ¥144.00 | ¥121.00 | 565.90K |
| 2026-06-15 | ¥125.00 | +0.81% | ¥125.00 | ¥128.00 | ¥122.00 | 117.70K |
| 2026-06-12 | ¥124.00 | +1.64% | ¥123.00 | ¥129.00 | ¥121.00 | 194.10K |
| 2026-06-11 | ¥122.00 | -0.81% | ¥123.00 | ¥124.00 | ¥120.00 | 116.50K |
| 2026-06-10 | ¥123.00 | -6.11% | ¥132.00 | ¥132.00 | ¥120.00 | 251.70K |
| 2026-06-09 | ¥131.00 | +0.77% | ¥133.00 | ¥140.00 | ¥131.00 | 206.00K |
| 2026-06-08 | ¥130.00 | -0.76% | ¥129.00 | ¥134.00 | ¥129.00 | 124.50K |
| 2026-06-05 | ¥131.00 | -1.50% | ¥131.00 | ¥136.00 | ¥131.00 | 98.50K |
| 2026-06-04 | ¥133.00 | +1.53% | ¥131.00 | ¥134.00 | ¥129.00 | 171.70K |
| 2026-06-03 | ¥131.00 | -2.24% | ¥134.00 | ¥135.00 | ¥130.00 | 217.80K |
| 2026-06-02 | ¥134.00 | 0.00% | ¥133.00 | ¥142.00 | ¥130.00 | 352.70K |
| 2026-06-01 | ¥134.00 | -6.29% | ¥143.00 | ¥143.00 | ¥131.00 | 411.00K |
| 2026-05-29 | ¥143.00 | -5.30% | ¥150.00 | ¥150.00 | ¥142.00 | 210.30K |
| 2026-05-28 | ¥151.00 | +0.67% | ¥150.00 | ¥159.00 | ¥148.00 | 204.30K |
| 2026-05-27 | ¥150.00 | +0.67% | ¥148.00 | ¥152.00 | ¥141.00 | 285.50K |
| 2026-05-26 | ¥149.00 | +2.76% | ¥150.00 | ¥153.00 | ¥146.00 | 298.80K |
| 2026-05-25 | ¥145.00 | -5.84% | ¥154.00 | ¥155.00 | ¥143.00 | 721.50K |