Want to see JP:7138 full AI Analyst Report?
TORICO Co., Ltd. (7138) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 118.00 | 131.00 | 118.00 | 120.00 | 120.00 | +0.00% | 532,300 | 0.51 |
| Oct 30, 2026 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | -3.23% | 164,300 | 0.16 |
| Oct 29, 2026 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | +0.81% | 60,800 | 0.06 |
| Oct 28, 2026 | 125.00 | 127.00 | 121.00 | 123.00 | 123.00 | +1.65% | 179,300 | 0.17 |
| Oct 27, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | +0.00% | 142,400 | 0.13 |
| Oct 26, 2026 | 120.00 | 123.00 | 117.00 | 121.00 | 121.00 | -1.63% | 272,700 | 0.26 |
| Oct 23, 2026 | 121.00 | 124.00 | 119.00 | 123.00 | 123.00 | -0.81% | 344,500 | 0.32 |
| Oct 22, 2026 | 129.00 | 133.00 | 124.00 | 124.00 | 124.00 | -1.59% | 316,900 | 0.30 |
| Oct 21, 2026 | 125.00 | 129.00 | 125.00 | 126.00 | 126.00 | +1.61% | 150,800 | 0.14 |
| Oct 20, 2026 | 126.00 | 130.00 | 124.00 | 124.00 | 124.00 | -0.80% | 251,500 | 0.23 |
| Oct 19, 2026 | 123.00 | 125.00 | 120.00 | 125.00 | 125.00 | +0.81% | 148,500 | 0.13 |
| Oct 16, 2026 | 124.00 | 127.00 | 124.00 | 124.00 | 124.00 | +0.81% | 243,300 | 0.21 |
| Oct 15, 2026 | 128.00 | 129.00 | 121.00 | 123.00 | 123.00 | -6.11% | 593,600 | 0.50 |
| Oct 14, 2026 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 162,300 | 0.13 |
| Oct 13, 2026 | 129.00 | 132.00 | 127.00 | 132.00 | 132.00 | +0.00% | 250,000 | 0.18 |
| Oct 12, 2026 | 132.00 | 133.00 | 128.00 | 132.00 | 132.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | +2.33% | 211,200 | 0.15 |
| Oct 08, 2026 | 137.00 | 137.00 | 128.00 | 129.00 | 129.00 | -7.86% | 806,400 | 0.54 |
| Oct 07, 2026 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | -2.78% | 283,400 | 0.19 |
| Oct 06, 2026 | 143.00 | 147.00 | 141.00 | 144.00 | 144.00 | +0.00% | 221,100 | 0.15 |
| Oct 05, 2026 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | -2.70% | 327,600 | 0.22 |
| Oct 02, 2026 | 152.00 | 154.00 | 148.00 | 148.00 | 148.00 | -3.27% | 431,600 | 0.29 |
| Oct 01, 2026 | 146.00 | 155.00 | 145.00 | 153.00 | 153.00 | +3.38% | 452,700 | 0.31 |
| Sep 30, 2026 | 147.00 | 153.00 | 142.00 | 148.00 | 148.00 | +2.78% | 895,200 | 0.62 |
| Sep 29, 2026 | 147.00 | 151.00 | 140.00 | 144.00 | 144.00 | -2.70% | 537,100 | 0.37 |
| Sep 28, 2026 | 159.00 | 159.00 | 148.00 | 148.00 | 148.00 | -8.64% | 634,100 | 0.44 |
| Sep 25, 2026 | 164.00 | 169.00 | 161.00 | 162.00 | 162.00 | -2.99% | 712,400 | 0.50 |
| Sep 24, 2026 | 161.00 | 174.00 | 156.00 | 167.00 | 167.00 | +16.78% | 3,690,000 | 2.69 |
| Sep 23, 2026 | 138.00 | 143.00 | 136.00 | 143.00 | 143.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 138.00 | 143.00 | 136.00 | 143.00 | 143.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 138.00 | 143.00 | 136.00 | 143.00 | 143.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 138.00 | 143.00 | 136.00 | 143.00 | 143.00 | +4.38% | 504,500 | 0.37 |
| Sep 17, 2026 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | +2.24% | 317,700 | 0.23 |
| Sep 16, 2026 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | -6.94% | 793,200 | 0.59 |
| Sep 15, 2026 | 154.00 | 155.00 | 140.00 | 144.00 | 144.00 | -7.69% | 1,601,400 | 1.20 |
| Sep 14, 2026 | 141.00 | 160.00 | 140.00 | 156.00 | 156.00 | +9.86% | 1,359,800 | 1.03 |
| Sep 11, 2026 | 143.00 | 145.00 | 138.00 | 142.00 | 142.00 | -3.40% | 348,600 | 0.26 |
| Sep 10, 2026 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | +2.08% | 273,400 | 0.21 |
| Sep 09, 2026 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | -2.04% | 387,500 | 0.29 |
| Sep 08, 2026 | 148.00 | 152.00 | 146.00 | 147.00 | 147.00 | -2.65% | 462,200 | 0.35 |
| Sep 07, 2026 | 154.00 | 157.00 | 148.00 | 151.00 | 151.00 | -0.66% | 734,200 | 0.56 |
| Sep 04, 2026 | 158.00 | 163.00 | 151.00 | 152.00 | 152.00 | +2.70% | 1,351,300 | 1.05 |
| Sep 03, 2026 | 154.00 | 156.00 | 146.00 | 148.00 | 148.00 | -5.13% | 628,900 | 0.49 |
| Sep 02, 2026 | 167.00 | 170.00 | 155.00 | 156.00 | 156.00 | -10.34% | 981,400 | 0.78 |
| Sep 01, 2026 | 175.00 | 177.00 | 168.00 | 174.00 | 174.00 | +0.58% | 728,400 | 0.58 |
| Aug 31, 2026 | 168.00 | 177.00 | 164.00 | 173.00 | 173.00 | -2.81% | 860,600 | 0.69 |
| Aug 28, 2026 | 179.00 | 197.00 | 174.00 | 178.00 | 178.00 | +3.49% | 4,536,100 | 3.86 |
| Aug 27, 2026 | 170.00 | 189.00 | 169.00 | 172.00 | 172.00 | +1.18% | 2,430,700 | 2.13 |
| Aug 26, 2026 | 179.00 | 186.00 | 169.00 | 170.00 | 170.00 | -14.57% | 2,280,300 | 2.05 |
| Aug 25, 2026 | 201.00 | 218.00 | 195.00 | 199.00 | 199.00 | +0.00% | 5,774,300 | 5.65 |
