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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	2,150	2,167	2,167	2,179	2,133	52,100
July 25, 2025	2,173	2,143	2,143	2,173	2,134	58,300
July 24, 2025	2,165	2,173	2,173	2,189	2,156	56,100
July 23, 2025	2,110	2,145	2,145	2,152	2,108	86,000
July 22, 2025	2,085	2,090	2,090	2,114	2,085	49,100
July 18, 2025	2,086	2,090	2,090	2,105	2,078	54,800
July 17, 2025	2,067	2,066	2,066	2,080	2,048	52,200
July 16, 2025	2,078	2,065	2,065	2,080	2,058	75,700
July 15, 2025	2,095	2,086	2,086	2,116	2,086	65,300
July 14, 2025	2,068	2,099	2,099	2,116	2,049	118,700
July 11, 2025	2,072	2,078	2,078	2,107	2,072	84,100
July 10, 2025	2,096	2,079	2,079	2,103	2,072	82,500
July 09, 2025	2,133	2,101	2,101	2,144	2,097	109,500
July 08, 2025	2,088	2,119	2,119	2,136	2,085	144,900
July 07, 2025	2,057	2,071	2,071	2,084	2,057	83,500
July 04, 2025	2,031	2,051	2,051	2,075	2,031	82,000
July 03, 2025	2,018	2,029	2,029	2,053	2,018	78,700
July 02, 2025	2,010	2,017	2,017	2,036	2,002	87,600
July 01, 2025	2,000	2,024	2,024	2,042	1,996	100,600
June 30, 2025	2,000	2,001	2,001	2,031	1,981	158,200
June 27, 2025	1,984	1,943	1,943	1,992	1,935	138,800
June 26, 2025	1,871	1,951	1,951	1,960	1,871	197,700
June 25, 2025	1,830	1,845	1,845	1,845	1,817	59,700
June 24, 2025	1,830	1,829	1,829	1,858	1,811	75,900
June 23, 2025	1,795	1,805	1,805	1,806	1,777	55,500
June 20, 2025	1,813	1,800	1,800	1,822	1,800	77,400
June 19, 2025	1,827	1,833	1,833	1,833	1,813	61,300
June 18, 2025	1,851	1,835	1,835	1,851	1,833	39,700
June 17, 2025	1,830	1,858	1,858	1,860	1,830	64,400
June 16, 2025	1,825	1,824	1,824	1,843	1,810	63,300
June 13, 2025	1,860	1,831	1,831	1,869	1,824	77,700
June 12, 2025	1,884	1,864	1,864	1,900	1,864	62,100

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