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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	1,801	1,762	1,762	1,804	1,760	148,800
July 25, 2025	1,816	1,816	1,816	1,839	1,803	120,900
July 24, 2025	1,773	1,834	1,834	1,857	1,772	275,900
July 23, 2025	1,749	1,776	1,776	1,806	1,748	191,600
July 22, 2025	1,738	1,740	1,740	1,760	1,733	132,300
July 18, 2025	1,816	1,729	1,729	1,824	1,729	207,300
July 17, 2025	1,803	1,815	1,815	1,821	1,791	127,500
July 16, 2025	1,814	1,788	1,788	1,832	1,788	178,000
July 15, 2025	1,857	1,819	1,819	1,888	1,814	218,900
July 14, 2025	1,844	1,870	1,870	1,912	1,823	312,200
July 11, 2025	1,904	1,843	1,843	1,920	1,837	487,500
July 10, 2025	1,738	1,887	1,887	1,908	1,738	1.31M
July 09, 2025	1,801	1,743	1,743	1,801	1,733	600,300
July 08, 2025	1,783	1,806	1,806	1,815	1,764	254,500
July 07, 2025	1,750	1,783	1,783	1,788	1,750	126,800
July 04, 2025	1,743	1,757	1,757	1,766	1,740	173,500
July 03, 2025	1,759	1,743	1,743	1,773	1,730	194,800
July 02, 2025	1,740	1,750	1,750	1,788	1,738	152,100

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