Want to see JP:2009 full AI Analyst Report?
Torigoe Co., Ltd. (2009) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,182.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,195.00 | +1.96% | 22,200 | 1.50 |
| Oct 29, 2026 | 1,160.00 | 1,176.00 | 1,160.00 | 1,172.00 | 1,172.00 | +0.86% | 12,100 | 0.80 |
| Oct 28, 2026 | 1,176.00 | 1,178.00 | 1,160.00 | 1,162.00 | 1,162.00 | -1.53% | 26,700 | 1.81 |
| Oct 27, 2026 | 1,194.00 | 1,194.00 | 1,177.00 | 1,180.00 | 1,180.00 | -0.42% | 24,700 | 1.70 |
| Oct 26, 2026 | 1,170.00 | 1,189.00 | 1,165.00 | 1,185.00 | 1,185.00 | +1.80% | 31,900 | 2.25 |
| Oct 23, 2026 | 1,159.00 | 1,164.00 | 1,151.00 | 1,164.00 | 1,164.00 | +0.52% | 20,300 | 1.44 |
| Oct 22, 2026 | 1,150.00 | 1,159.00 | 1,148.00 | 1,158.00 | 1,158.00 | +0.78% | 19,900 | 1.42 |
| Oct 21, 2026 | 1,139.00 | 1,149.00 | 1,139.00 | 1,149.00 | 1,149.00 | +0.97% | 10,200 | 0.73 |
| Oct 20, 2026 | 1,148.00 | 1,151.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.87% | 17,400 | 1.26 |
| Oct 19, 2026 | 1,141.00 | 1,149.00 | 1,141.00 | 1,148.00 | 1,148.00 | +0.09% | 13,200 | 0.96 |
| Oct 16, 2026 | 1,137.00 | 1,147.00 | 1,137.00 | 1,147.00 | 1,147.00 | +0.35% | 10,400 | 0.76 |
| Oct 15, 2026 | 1,148.00 | 1,149.00 | 1,130.00 | 1,143.00 | 1,143.00 | -0.52% | 29,000 | 2.18 |
| Oct 14, 2026 | 1,152.00 | 1,155.00 | 1,147.00 | 1,149.00 | 1,149.00 | +0.09% | 20,400 | 1.56 |
| Oct 13, 2026 | 1,148.00 | 1,153.00 | 1,145.00 | 1,148.00 | 1,148.00 | +0.35% | 16,400 | 1.27 |
| Oct 12, 2026 | 1,144.00 | 1,150.00 | 1,140.00 | 1,144.00 | 1,144.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,149.00 | 1,150.00 | 1,140.00 | 1,144.00 | 1,144.00 | -0.44% | 12,900 | 1.00 |
| Oct 08, 2026 | 1,130.00 | 1,149.00 | 1,130.00 | 1,149.00 | 1,149.00 | +0.97% | 22,200 | 1.75 |
| Oct 07, 2026 | 1,125.00 | 1,138.00 | 1,125.00 | 1,138.00 | 1,138.00 | +1.07% | 16,300 | 1.30 |
| Oct 06, 2026 | 1,126.00 | 1,130.00 | 1,122.00 | 1,126.00 | 1,126.00 | +0.09% | 32,100 | 2.64 |
| Oct 05, 2026 | 1,132.00 | 1,132.00 | 1,123.00 | 1,125.00 | 1,125.00 | -0.27% | 27,600 | 2.34 |
| Oct 02, 2026 | 1,130.00 | 1,130.00 | 1,119.00 | 1,128.00 | 1,128.00 | +0.71% | 22,400 | 1.92 |
| Oct 01, 2026 | 1,130.00 | 1,132.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.97% | 24,600 | 2.15 |
| Sep 30, 2026 | 1,119.00 | 1,131.00 | 1,115.00 | 1,131.00 | 1,131.00 | +1.07% | 21,600 | 1.93 |
| Sep 29, 2026 | 1,118.00 | 1,119.00 | 1,109.00 | 1,119.00 | 1,119.00 | +0.27% | 28,300 | 2.58 |
| Sep 28, 2026 | 1,115.00 | 1,116.00 | 1,107.00 | 1,116.00 | 1,116.00 | +0.27% | 17,900 | 1.65 |
| Sep 25, 2026 | 1,119.00 | 1,119.00 | 1,107.00 | 1,113.00 | 1,113.00 | -0.18% | 33,800 | 3.21 |
| Sep 24, 2026 | 1,116.00 | 1,116.00 | 1,113.00 | 1,115.00 | 1,115.00 | +0.27% | 10,000 | 0.93 |
| Sep 23, 2026 | 1,112.00 | 1,112.00 | 1,107.00 | 1,112.00 | 1,112.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,110.00 | 1,112.00 | 1,107.00 | 1,112.00 | 1,112.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,110.00 | 1,112.00 | 1,107.00 | 1,112.00 | 1,112.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,110.00 | 1,112.00 | 1,107.00 | 1,112.00 | 1,112.00 | +0.27% | 11,000 | 0.92 |
| Sep 17, 2026 | 1,105.00 | 1,109.00 | 1,104.00 | 1,109.00 | 1,109.00 | +0.27% | 10,100 | 0.84 |
| Sep 16, 2026 | 1,110.00 | 1,110.00 | 1,106.00 | 1,106.00 | 1,106.00 | -0.36% | 9,400 | 0.78 |
| Sep 15, 2026 | 1,109.00 | 1,110.00 | 1,104.00 | 1,110.00 | 1,110.00 | +0.18% | 7,200 | 0.58 |
| Sep 14, 2026 | 1,093.00 | 1,108.00 | 1,093.00 | 1,108.00 | 1,108.00 | +0.91% | 12,900 | 1.04 |
| Sep 11, 2026 | 1,095.00 | 1,101.00 | 1,091.00 | 1,098.00 | 1,098.00 | +0.37% | 10,200 | 0.82 |
| Sep 10, 2026 | 1,098.00 | 1,100.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.36% | 11,200 | 0.88 |
| Sep 09, 2026 | 1,097.00 | 1,100.00 | 1,096.00 | 1,098.00 | 1,098.00 | +0.00% | 7,300 | 0.57 |
| Sep 08, 2026 | 1,103.00 | 1,103.00 | 1,094.00 | 1,098.00 | 1,098.00 | -0.45% | 8,200 | 0.64 |
| Sep 07, 2026 | 1,105.00 | 1,105.00 | 1,094.00 | 1,103.00 | 1,103.00 | -0.18% | 16,500 | 1.28 |
| Sep 04, 2026 | 1,105.00 | 1,105.00 | 1,101.00 | 1,105.00 | 1,105.00 | -0.27% | 6,200 | 0.48 |
| Sep 03, 2026 | 1,110.00 | 1,110.00 | 1,105.00 | 1,108.00 | 1,108.00 | +0.64% | 5,500 | 0.41 |
| Sep 02, 2026 | 1,107.00 | 1,109.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.63% | 11,700 | 0.87 |
| Sep 01, 2026 | 1,111.00 | 1,113.00 | 1,106.00 | 1,108.00 | 1,108.00 | -0.27% | 17,600 | 1.33 |
| Aug 31, 2026 | 1,097.00 | 1,111.00 | 1,097.00 | 1,111.00 | 1,111.00 | +1.28% | 27,000 | 2.06 |
| Aug 28, 2026 | 1,092.00 | 1,097.00 | 1,090.00 | 1,097.00 | 1,097.00 | +0.46% | 13,900 | 1.05 |
| Aug 27, 2026 | 1,090.00 | 1,092.00 | 1,087.00 | 1,092.00 | 1,092.00 | +0.28% | 12,700 | 0.95 |
| Aug 26, 2026 | 1,092.00 | 1,092.00 | 1,085.00 | 1,089.00 | 1,089.00 | -0.18% | 16,900 | 1.27 |
| Aug 25, 2026 | 1,087.00 | 1,091.00 | 1,087.00 | 1,091.00 | 1,091.00 | +0.09% | 6,300 | 0.47 |
| Aug 24, 2026 | 1,085.00 | 1,090.00 | 1,084.00 | 1,090.00 | 1,090.00 | +0.46% | 15,100 | 1.12 |
