Treasure Factory Co.,LTD. - 3093.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	1,669	1,660	1,660	1,670	1,645	145,900
October 23, 2025	1,656	1,671	1,671	1,674	1,642	111,600
October 22, 2025	1,680	1,663	1,663	1,682	1,662	196,600
October 21, 2025	1,650	1,678	1,678	1,694	1,645	284,700
October 20, 2025	1,654	1,649	1,649	1,659	1,635	187,300
October 17, 2025	1,633	1,644	1,644	1,651	1,620	215,100
October 16, 2025	1,668	1,623	1,623	1,679	1,611	246,600
October 15, 2025	1,640	1,655	1,655	1,659	1,604	316,000
October 14, 2025	1,610	1,626	1,626	1,667	1,602	464,100
October 10, 2025	1,652	1,650	1,650	1,670	1,619	1.26M
October 09, 2025	1,825	1,797	1,797	1,830	1,766	528,300
October 08, 2025	1,823	1,791	1,791	1,838	1,785	239,200
October 07, 2025	1,782	1,823	1,823	1,839	1,773	179,000
October 06, 2025	1,827	1,800	1,800	1,827	1,767	200,100
October 03, 2025	1,794	1,776	1,776	1,809	1,776	93,200
October 02, 2025	1,813	1,782	1,782	1,827	1,764	138,400
October 01, 2025	1,884	1,810	1,810	1,891	1,799	200,100
September 30, 2025	1,950	1,896	1,896	1,950	1,895	119,100
September 29, 2025	2,014	1,943	1,943	2,035	1,933	124,100
September 26, 2025	2,020	2,014	2,014	2,022	1,995	117,500
September 25, 2025	2,034	2,008	2,008	2,036	2,002	91,300
September 24, 2025	2,002	2,021	2,021	2,030	1,990	116,500
September 22, 2025	2,027	2,015	2,015	2,027	1,976	148,300
September 19, 2025	2,036	2,017	2,017	2,050	2,010	193,500
September 18, 2025	2,073	2,035	2,035	2,087	2,035	173,100
September 17, 2025	2,109	2,081	2,081	2,114	2,075	111,300
September 16, 2025	2,085	2,110	2,110	2,117	2,061	167,300
September 12, 2025	2,098	2,089	2,089	2,133	2,072	215,200
September 11, 2025	2,046	2,096	2,096	2,099	2,016	179,700
September 10, 2025	2,024	2,051	2,051	2,085	2,021	252,600
September 09, 2025	1,932	2,037	2,037	2,037	1,932	541,700
September 08, 2025	1,887	1,892	1,892	1,903	1,865	109,200
September 05, 2025	1,868	1,881	1,881	1,883	1,845	106,800
September 04, 2025	1,823	1,865	1,865	1,865	1,806	123,500
September 03, 2025	1,829	1,823	1,823	1,846	1,814	106,700
September 02, 2025	1,826	1,829	1,829	1,843	1,810	100,700
September 01, 2025	1,799	1,816	1,816	1,840	1,789	98,200
August 29, 2025	1,794	1,792	1,792	1,816	1,758	176,600
August 28, 2025	1,777	1,788	1,788	1,809	1,762	171,700
August 27, 2025	1,792	1,795	1,776	1,808	1,757	312,500
August 26, 2025	1,813	1,804	1,804	1,833	1,801	110,500
August 25, 2025	1,806	1,813	1,813	1,819	1,791	90,900
August 22, 2025	1,797	1,805	1,805	1,810	1,786	125,200
August 21, 2025	1,826	1,800	1,800	1,826	1,796	106,700
August 20, 2025	1,830	1,842	1,842	1,859	1,815	160,600
August 19, 2025	1,814	1,833	1,833	1,833	1,812	190,800
August 18, 2025	1,764	1,793	1,793	1,803	1,760	249,000
August 15, 2025	1,725	1,750	1,750	1,775	1,725	324,900
August 14, 2025	1,730	1,729	1,729	1,741	1,717	203,900
August 13, 2025	1,781	1,725	1,725	1,781	1,725	273,200
August 12, 2025	1,796	1,793	1,793	1,796	1,768	270,300
August 08, 2025	1,745	1,801	1,801	1,813	1,745	212,800
August 07, 2025	1,694	1,745	1,745	1,798	1,688	329,200
August 06, 2025	1,698	1,707	1,707	1,721	1,688	208,100
August 05, 2025	1,724	1,705	1,705	1,724	1,699	168,300
August 04, 2025	1,678	1,711	1,711	1,724	1,656	227,100
August 01, 2025	1,735	1,711	1,711	1,736	1,703	179,200
July 31, 2025	1,753	1,743	1,743	1,753	1,713	270,800
July 30, 2025	1,760	1,763	1,763	1,770	1,744	166,500
July 29, 2025	1,762	1,760	1,760	1,783	1,750	127,500

Treasure Factory Co.,LTD. (3093.T) JPX