Torishima Pump Mfg. Co., Ltd. - 6363.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,540	2,553	2,553	2,567	2,516	102,600
February 19, 2026	2,540	2,567	2,567	2,575	2,531	109,600
February 18, 2026	2,500	2,525	2,525	2,539	2,500	115,900
February 17, 2026	2,546	2,514	2,514	2,566	2,491	151,500
February 16, 2026	2,491	2,545	2,545	2,581	2,475	256,900
February 13, 2026	2,431	2,493	2,493	2,557	2,401	415,500
February 12, 2026	2,655	2,481	2,481	2,664	2,480	657,200
February 10, 2026	2,310	2,734	2,734	2,802	2,309	410,000
February 09, 2026	2,319	2,302	2,302	2,320	2,287	140,100
February 06, 2026	2,217	2,255	2,255	2,255	2,200	75,800
February 05, 2026	2,235	2,220	2,220	2,255	2,220	70,500
February 04, 2026	2,205	2,221	2,221	2,225	2,196	65,500
February 03, 2026	2,165	2,207	2,207	2,207	2,154	97,200
February 02, 2026	2,166	2,129	2,129	2,188	2,123	93,900
January 30, 2026	2,139	2,162	2,162	2,162	2,120	87,300
January 29, 2026	2,120	2,127	2,127	2,146	2,095	111,900
January 28, 2026	2,135	2,123	2,123	2,138	2,111	82,800
January 27, 2026	2,103	2,139	2,139	2,161	2,090	135,500
January 26, 2026	2,123	2,083	2,083	2,123	2,080	109,500
January 23, 2026	2,180	2,160	2,160	2,185	2,152	62,700
January 22, 2026	2,172	2,174	2,174	2,180	2,158	68,000
January 21, 2026	2,125	2,146	2,146	2,157	2,111	96,000
January 20, 2026	2,184	2,160	2,160	2,199	2,160	67,000
January 19, 2026	2,212	2,195	2,195	2,212	2,159	119,700
January 16, 2026	2,225	2,219	2,219	2,249	2,210	134,300
January 15, 2026	2,140	2,205	2,205	2,205	2,134	135,600
January 14, 2026	2,129	2,154	2,154	2,194	2,121	127,300
January 13, 2026	2,116	2,099	2,099	2,122	2,086	89,100
January 09, 2026	2,064	2,066	2,066	2,090	2,060	49,900
January 08, 2026	2,056	2,050	2,050	2,080	2,050	46,700
January 07, 2026	2,031	2,071	2,071	2,088	2,024	79,700
January 06, 2026	2,014	2,043	2,043	2,056	2,014	91,900
January 05, 2026	2,033	2,013	2,013	2,033	2,008	70,400
December 30, 2025	2,060	2,016	2,016	2,062	2,016	83,100
December 29, 2025	2,033	2,053	2,053	2,068	2,025	138,100
December 26, 2025	2,018	2,023	2,023	2,031	2,006	92,400
December 25, 2025	1,985	2,004	2,004	2,009	1,979	48,900
December 24, 2025	1,975	1,972	1,972	1,995	1,968	52,400
December 23, 2025	1,985	1,975	1,975	1,994	1,966	68,000
December 22, 2025	1,951	1,985	1,985	1,992	1,950	61,800
December 19, 2025	1,928	1,940	1,940	1,949	1,928	71,600
December 18, 2025	1,930	1,931	1,931	1,941	1,920	59,500
December 17, 2025	1,958	1,948	1,948	1,966	1,943	73,700
December 16, 2025	2,018	1,963	1,963	2,018	1,963	85,900
December 15, 2025	1,987	2,018	2,018	2,033	1,986	134,200
December 12, 2025	1,970	2,009	2,009	2,009	1,970	276,300
December 11, 2025	1,923	1,901	1,901	1,930	1,888	67,900
December 10, 2025	1,902	1,921	1,921	1,945	1,902	117,900
December 09, 2025	1,916	1,899	1,899	1,923	1,888	136,400
December 08, 2025	1,890	1,901	1,901	1,913	1,885	88,100
December 05, 2025	1,895	1,875	1,875	1,905	1,872	91,900
December 04, 2025	1,866	1,901	1,901	1,901	1,865	138,900
December 03, 2025	1,874	1,861	1,861	1,886	1,860	123,100
December 02, 2025	1,869	1,871	1,871	1,881	1,851	130,400
December 01, 2025	1,910	1,868	1,868	1,910	1,867	115,300
November 28, 2025	1,897	1,913	1,913	1,914	1,891	90,000
November 27, 2025	1,886	1,897	1,897	1,899	1,878	104,300
November 26, 2025	1,879	1,880	1,880	1,885	1,866	90,200
November 25, 2025	1,880	1,863	1,863	1,882	1,852	92,200
November 21, 2025	1,837	1,850	1,850	1,857	1,827	95,700

Torishima Pump Mfg. Co., Ltd. (6363.T) JPX