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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,079	1,085	1,085	1,087	1,077	38,100
February 19, 2026	1,075	1,079	1,079	1,079	1,068	32,200
February 18, 2026	1,083	1,077	1,077	1,083	1,071	21,500
February 17, 2026	1,092	1,080	1,080	1,092	1,073	25,700
February 16, 2026	1,075	1,085	1,085	1,093	1,072	88,300
February 13, 2026	1,084	1,069	1,069	1,084	1,061	54,400
February 12, 2026	1,071	1,086	1,086	1,086	1,069	51,600
February 10, 2026	1,066	1,071	1,071	1,073	1,066	32,300
February 09, 2026	1,075	1,066	1,066	1,079	1,061	44,700
February 06, 2026	1,068	1,070	1,070	1,070	1,062	32,800
February 05, 2026	1,057	1,068	1,068	1,068	1,056	31,300
February 04, 2026	1,053	1,056	1,056	1,056	1,051	14,400
February 03, 2026	1,051	1,053	1,053	1,059	1,050	22,400
February 02, 2026	1,049	1,051	1,051	1,054	1,046	29,000
January 30, 2026	1,041	1,045	1,045	1,048	1,040	37,400
January 29, 2026	1,053	1,044	1,044	1,053	1,040	41,600
January 28, 2026	1,057	1,050	1,050	1,057	1,047	69,500
January 27, 2026	1,057	1,058	1,058	1,064	1,052	19,300
January 26, 2026	1,065	1,058	1,058	1,065	1,050	49,600
January 23, 2026	1,070	1,065	1,065	1,074	1,065	24,400
January 22, 2026	1,070	1,070	1,070	1,075	1,061	33,400
January 21, 2026	1,078	1,070	1,070	1,078	1,066	34,000
January 20, 2026	1,090	1,076	1,076	1,090	1,076	54,300
January 19, 2026	1,059	1,081	1,081	1,082	1,059	89,200
January 16, 2026	1,053	1,057	1,057	1,057	1,049	40,500
January 15, 2026	1,045	1,050	1,050	1,053	1,045	59,900
January 14, 2026	1,048	1,045	1,045	1,052	1,043	70,700
January 13, 2026	1,051	1,052	1,052	1,053	1,044	76,300
January 09, 2026	1,047	1,045	1,045	1,053	1,040	66,300
January 08, 2026	1,050	1,045	1,045	1,050	1,042	52,100
January 07, 2026	1,055	1,045	1,045	1,056	1,045	50,200
January 06, 2026	1,038	1,048	1,048	1,053	1,038	70,100
January 05, 2026	1,059	1,035	1,035	1,059	1,031	134,800
December 30, 2025	1,091	1,060	1,060	1,092	1,060	137,200
December 29, 2025	1,062	1,088	1,088	1,095	1,061	238,100
December 26, 2025	1,153	1,166	1,122	1,166	1,150	85,200
December 25, 2025	1,148	1,151	1,151	1,151	1,145	63,500
December 24, 2025	1,135	1,145	1,145	1,145	1,135	44,100
December 23, 2025	1,122	1,133	1,133	1,133	1,122	43,500
December 22, 2025	1,122	1,122	1,122	1,125	1,119	69,400
December 19, 2025	1,118	1,121	1,121	1,121	1,116	32,500
December 18, 2025	1,110	1,116	1,116	1,116	1,109	31,100
December 17, 2025	1,114	1,112	1,112	1,115	1,111	49,700
December 16, 2025	1,117	1,115	1,115	1,119	1,115	40,000
December 15, 2025	1,119	1,117	1,117	1,122	1,116	57,300
December 12, 2025	1,117	1,116	1,116	1,119	1,114	31,700
December 11, 2025	1,118	1,117	1,117	1,119	1,115	39,800
December 10, 2025	1,120	1,118	1,118	1,120	1,114	23,900
December 09, 2025	1,120	1,118	1,118	1,122	1,113	48,300
December 08, 2025	1,111	1,119	1,119	1,119	1,109	44,000
December 05, 2025	1,105	1,107	1,107	1,109	1,103	35,100
December 04, 2025	1,105	1,104	1,104	1,116	1,103	52,200
December 03, 2025	1,122	1,102	1,102	1,122	1,102	92,000
December 02, 2025	1,127	1,112	1,112	1,128	1,111	95,200
December 01, 2025	1,147	1,130	1,130	1,147	1,127	105,500
November 28, 2025	1,148	1,143	1,143	1,149	1,141	63,000
November 27, 2025	1,142	1,149	1,149	1,149	1,138	63,500
November 26, 2025	1,128	1,128	1,128	1,130	1,122	40,300
November 25, 2025	1,123	1,123	1,123	1,127	1,117	42,800
November 21, 2025	1,113	1,121	1,121	1,124	1,109	40,200

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