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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	1,836	1,842	1,842	1,856	1,835	122,500
November 19, 2025	1,853	1,818	1,818	1,865	1,813	124,100
November 18, 2025	1,870	1,841	1,841	1,876	1,838	155,700
November 17, 2025	1,904	1,880	1,880	1,907	1,875	136,300
November 14, 2025	1,895	1,909	1,909	1,926	1,891	160,800
November 13, 2025	2,039	1,927	1,927	2,057	1,916	599,400
November 12, 2025	2,075	2,089	2,089	2,094	2,051	114,300
November 11, 2025	2,082	2,069	2,069	2,092	2,052	124,100
November 10, 2025	2,044	2,054	2,054	2,076	2,028	115,000
November 07, 2025	2,016	2,030	2,030	2,030	1,983	104,800
November 06, 2025	2,036	2,032	2,032	2,047	2,023	89,200
November 05, 2025	2,036	2,032	2,032	2,047	2,023	122,000
November 04, 2025	2,052	2,029	2,029	2,061	1,986	122,000
October 31, 2025	2,086	2,095	2,095	2,095	2,057	89,800
October 30, 2025	2,086	2,095	2,095	2,095	2,057	233,000
October 29, 2025	2,085	2,056	2,056	2,090	2,051	111,800
October 28, 2025	2,142	2,078	2,078	2,142	2,078	115,400
October 27, 2025	2,142	2,158	2,158	2,161	2,127	84,800
October 24, 2025	2,153	2,126	2,126	2,161	2,116	78,700
October 23, 2025	2,123	2,150	2,150	2,150	2,100	106,500
October 22, 2025	2,094	2,122	2,122	2,132	2,069	175,000
October 21, 2025	2,120	2,094	2,094	2,135	2,088	112,400
October 20, 2025	2,080	2,114	2,114	2,115	2,073	86,600
October 17, 2025	2,060	2,050	2,050	2,070	2,043	65,500
October 16, 2025	2,055	2,070	2,070	2,072	2,039	52,800
October 15, 2025	2,019	2,055	2,055	2,055	2,019	88,500
October 14, 2025	2,008	2,014	2,014	2,040	1,993	138,000
October 10, 2025	2,099	2,045	2,045	2,113	2,045	93,900
October 09, 2025	2,089	2,135	2,135	2,135	2,086	104,000
October 08, 2025	2,076	2,089	2,089	2,115	2,068	86,400
October 07, 2025	2,106	2,104	2,104	2,124	2,097	85,400
October 06, 2025	2,115	2,114	2,114	2,127	2,087	87,000
October 03, 2025	2,055	2,073	2,073	2,085	2,054	74,200
October 02, 2025	2,017	2,071	2,071	2,085	2,017	99,900
October 01, 2025	2,043	2,047	2,047	2,068	2,030	129,700
September 30, 2025	2,041	2,043	2,043	2,061	2,038	147,200
September 29, 2025	2,095	2,038	2,038	2,095	2,038	113,700
September 26, 2025	2,111	2,116	2,116	2,123	2,101	73,700
September 25, 2025	2,087	2,120	2,120	2,120	2,080	89,800
September 24, 2025	2,109	2,087	2,087	2,110	2,075	81,200
September 22, 2025	2,080	2,099	2,099	2,106	2,065	77,100
September 19, 2025	2,110	2,078	2,078	2,110	2,057	108,500
September 18, 2025	2,075	2,085	2,085	2,089	2,051	54,600
September 17, 2025	2,091	2,068	2,068	2,092	2,059	61,500
September 16, 2025	2,089	2,105	2,105	2,105	2,065	75,600
September 12, 2025	2,065	2,089	2,089	2,096	2,060	117,100
September 11, 2025	2,059	2,062	2,062	2,078	2,050	102,400
September 10, 2025	2,088	2,081	2,081	2,091	2,068	63,500
September 09, 2025	2,082	2,083	2,083	2,108	2,078	89,900
September 08, 2025	2,081	2,074	2,074	2,083	2,048	59,300
September 05, 2025	2,020	2,061	2,061	2,061	2,018	85,000

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