kabutan

THE TORIGOE CO.,LTD.(2009) Historical

2009
TSE Standard
THE TORIGOE CO.,LTD.
1,107
JPY
+3
(+0.27%)
Dec 5, 12:44 pm JST
7.13
USD
Dec 4, 10:44 pm EST
Result
PTS
outside of trading hours
1,106.1
Dec 5, 12:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
1,149 JPY
52 Week Low Dec 9, 2024
699 JPY
Yearly High Nov 27, 2025
1,149 JPY
Yearly Low Jan 17, 2025
704 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,105 1,109 1,103 1,107 +3 +0.27% 27,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,105 1,116 1,103 1,104 +2 +0.18% 52,200
Dec 3, 2025 1,122 1,122 1,102 1,102 -10 -0.90% 92,000
Dec 2, 2025 1,127 1,128 1,111 1,112 -18 -1.59% 95,200
Dec 1, 2025 1,147 1,147 1,127 1,130 -13 -1.14% 105,500
Nov 28, 2025 1,148 1,149 1,141 1,143 -6 -0.52% 63,000
Nov 27, 2025 1,142 1,149 1,138 1,149 +21 +1.86% 63,500
Nov 26, 2025 1,128 1,130 1,122 1,128 +5 +0.45% 40,300
Nov 25, 2025 1,123 1,127 1,117 1,123 +2 +0.18% 42,800
Nov 21, 2025 1,113 1,124 1,109 1,121 +1 +0.09% 40,200
Nov 20, 2025 1,114 1,120 1,105 1,120 +22 +2.00% 43,300
Nov 19, 2025 1,103 1,105 1,091 1,098 +5 +0.46% 29,600
Nov 18, 2025 1,115 1,115 1,093 1,093 -22 -1.97% 88,600
Nov 17, 2025 1,128 1,128 1,115 1,115 -3 -0.27% 45,600
Nov 14, 2025 1,125 1,126 1,115 1,118 -7 -0.62% 51,600
Nov 13, 2025 1,120 1,126 1,118 1,125 +7 +0.63% 27,800
Nov 12, 2025 1,110 1,122 1,110 1,118 +5 +0.45% 36,000
Nov 11, 2025 1,111 1,114 1,098 1,113 +1 +0.09% 56,000
Nov 10, 2025 1,115 1,130 1,096 1,112 -2 -0.18% 123,900
Nov 7, 2025 1,108 1,115 1,105 1,114 +3 +0.27% 21,100
Nov 6, 2025 1,112 1,115 1,104 1,111 +12 +1.09% 38,400