kabutan

Treasure Factory Co.,LTD.(3093) Historical

3093
TSE Prime
Treasure Factory Co.,LTD.
1,595
JPY
-19
(-1.18%)
Dec 5, 3:30 pm JST
10.31
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2025
2,133 JPY
52 Week Low Dec 6, 2024
1,289 JPY
Yearly High Sep 12, 2025
2,133 JPY
Yearly Low Jan 14, 2025
1,344 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,644 1,647 1,584 1,595 -48 -2.92% 595,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,666 1,673 1,631 1,643 -20 -1.20% 296,900
Nov 21, 2025 1,670 1,676 1,617 1,663 -7 -0.42% 493,400
Nov 14, 2025 1,688 1,714 1,652 1,670 -10 -0.60% 667,900
Nov 7, 2025 1,654 1,713 1,645 1,680 +6 +0.36% 550,800
Oct 31, 2025 1,660 1,716 1,637 1,674 +14 +0.84% 869,100
Oct 24, 2025 1,654 1,694 1,635 1,660 +16 +0.97% 926,100
Oct 17, 2025 1,610 1,679 1,602 1,644 -6 -0.36% 1,241,800
Oct 10, 2025 1,827 1,839 1,619 1,650 -126 -7.09% 2,407,300
Oct 3, 2025 2,014 2,035 1,764 1,776 -238 -11.82% 674,900
Sep 26, 2025 2,027 2,036 1,976 2,014 -3 -0.15% 473,600
Sep 19, 2025 2,085 2,117 2,010 2,017 -72 -3.45% 645,200
Sep 12, 2025 1,887 2,133 1,865 2,089 +208 +11.06% 1,298,400
Sep 5, 2025 1,799 1,883 1,789 1,881 +89 +4.97% 535,900
Aug 29, 2025 1,806 1,833 1,757 1,792 -13 -0.72% 862,200
Aug 22, 2025 1,764 1,859 1,760 1,805 +55 +3.14% 832,300
Aug 15, 2025 1,796 1,796 1,717 1,750 -51 -2.83% 1,072,300
Aug 8, 2025 1,678 1,813 1,656 1,801 +90 +5.26% 1,145,500
Aug 1, 2025 1,801 1,804 1,703 1,711 -105 -5.78% 892,800
Jul 25, 2025 1,738 1,857 1,733 1,816 +87 +5.03% 720,700
Jul 18, 2025 1,844 1,912 1,729 1,729 -114 -6.19% 1,043,900