The Torigoe Co., Ltd. - 2009.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,019	1,028	1,028	1,029	1,015	20,600
September 04, 2025	1,019	1,019	1,019	1,022	1,012	30,200
September 03, 2025	1,030	1,016	1,016	1,034	1,011	55,900
September 02, 2025	1,004	1,024	1,024	1,024	998	72,400
September 01, 2025	995	1,000	1,000	1,008	992	57,200
August 29, 2025	995	988	988	998	988	35,200
August 28, 2025	983	995	995	995	982	37,200
August 27, 2025	974	981	981	982	972	35,500
August 26, 2025	979	974	974	979	970	30,500
August 25, 2025	964	978	978	979	960	57,600
August 22, 2025	957	957	957	958	948	20,300
August 21, 2025	955	947	947	955	947	21,500
August 20, 2025	954	953	953	959	951	33,000
August 19, 2025	945	954	954	954	940	36,300
August 18, 2025	941	945	945	947	937	50,000
August 15, 2025	936	940	940	944	936	41,400
August 14, 2025	932	932	932	936	931	29,000
August 13, 2025	934	931	931	936	928	81,600
August 12, 2025	948	934	934	952	933	123,000
August 08, 2025	925	929	929	929	923	51,000
August 07, 2025	925	923	923	925	922	17,300
August 06, 2025	923	925	925	925	920	22,400
August 05, 2025	920	920	920	924	920	21,900
August 04, 2025	919	921	921	924	913	42,200
August 01, 2025	915	917	917	920	915	14,600
July 31, 2025	918	916	916	920	915	16,400
July 30, 2025	919	919	919	924	915	28,300
July 29, 2025	920	919	919	921	916	14,100
July 28, 2025	919	921	921	921	917	20,200
July 25, 2025	918	915	915	921	914	32,700
July 24, 2025	909	914	914	917	908	25,800
July 23, 2025	907	908	908	910	902	21,800
July 22, 2025	901	907	907	910	901	24,900
July 18, 2025	909	901	901	909	899	17,100
July 17, 2025	901	905	905	910	900	27,900
July 16, 2025	898	897	897	898	894	11,400
July 15, 2025	906	894	894	906	893	24,500
July 14, 2025	882	902	902	902	882	42,000
July 11, 2025	889	885	885	892	880	67,100
July 10, 2025	896	889	889	899	889	42,700
July 09, 2025	901	896	896	903	895	36,100
July 08, 2025	911	903	903	911	897	40,700
July 07, 2025	904	905	905	911	902	28,300
July 04, 2025	909	900	900	909	900	25,200
July 03, 2025	905	904	904	905	897	49,800
July 02, 2025	910	906	906	914	906	20,300
July 01, 2025	908	910	910	915	907	28,800
June 30, 2025	910	904	904	910	901	60,500
June 27, 2025	913	910	910	921	906	61,900
June 26, 2025	939	927	927	943	925	99,600
June 25, 2025	935	936	936	936	930	39,400
June 24, 2025	928	930	930	935	927	32,500
June 23, 2025	926	924	924	928	923	29,000
June 20, 2025	936	926	926	936	924	58,100
June 19, 2025	935	936	936	937	931	32,400
June 18, 2025	934	934	934	937	932	32,100
June 17, 2025	929	932	932	932	926	27,300
June 16, 2025	932	929	929	938	926	54,200
June 13, 2025	940	934	934	942	930	50,200
June 12, 2025	945	937	937	946	934	45,700

The Torigoe Co., Ltd. (2009.T) JPX