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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,008	2,020	2,020	2,023	1,998	57,000
September 03, 2025	2,006	2,006	2,006	2,022	2,003	75,200
September 02, 2025	2,000	2,015	2,015	2,032	1,998	56,600
September 01, 2025	2,016	1,999	1,999	2,018	1,987	80,100
August 29, 2025	2,025	2,016	2,016	2,034	2,010	67,900
August 28, 2025	2,029	2,036	2,036	2,049	2,026	52,400
August 27, 2025	2,013	2,030	2,030	2,030	2,004	92,100
August 26, 2025	2,057	2,004	2,004	2,061	2,002	109,900
August 25, 2025	2,080	2,064	2,064	2,108	2,056	109,700
August 22, 2025	2,056	2,071	2,071	2,094	2,056	76,700
August 21, 2025	2,055	2,056	2,056	2,088	2,034	86,100
August 20, 2025	2,097	2,065	2,065	2,109	2,058	123,400
August 19, 2025	2,099	2,097	2,097	2,108	2,082	79,200
August 18, 2025	2,067	2,097	2,097	2,106	2,066	95,700
August 15, 2025	2,074	2,067	2,067	2,088	2,058	89,400
August 14, 2025	2,088	2,074	2,074	2,093	2,067	89,800
August 13, 2025	2,089	2,090	2,090	2,113	2,070	109,200
August 12, 2025	2,043	2,070	2,070	2,076	2,017	151,300
August 08, 2025	1,963	2,042	2,042	2,060	1,960	342,500
August 07, 2025	2,213	2,180	2,180	2,218	2,165	112,700
August 06, 2025	2,167	2,213	2,213	2,213	2,157	75,000
August 05, 2025	2,185	2,172	2,172	2,188	2,156	89,200
August 04, 2025	2,160	2,169	2,169	2,185	2,156	84,600
August 01, 2025	2,171	2,226	2,226	2,229	2,155	87,900
July 31, 2025	2,172	2,183	2,183	2,192	2,161	75,600
July 30, 2025	2,159	2,164	2,164	2,175	2,150	50,200
July 29, 2025	2,151	2,159	2,159	2,167	2,127	64,500

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