|
Market Closed -
Japan Exchange
01:30:00 2026-11-04 EST
|
5-day change | 1st Jan Change | ||
| 1,766.00 JPY | -1.56% |
|
-5.91% | +5.56% |
Stock exchange
Japan Exchange
3093 1,766.00 ¥
-1.56%
184M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 3093 | 1,766.00JPY | -1.56% | 184M ¥ |
Quotes 5-day view: Treasure Factory Co.,LTD.
Delayed Quote Japan Exchange
| 2026-10-28 | 2026-10-29 | 2026-10-30 | 2026-11-02 | Today | |
|---|---|---|---|---|---|
| Last | JP¥1,830.00 | JP¥1,842.00 | JP¥1,803.00 | JP¥1,794.00 | JP¥1,766.00 |
| Volume | 153,700 | 374,500 | 117,000 | 106,300 | 104,300 |
| Change | -2.50% | +0.66% | -2.12% | -0.50% | -1.56% |
| Opening | JP¥1,874.00 | JP¥1,849.00 | JP¥1,843.00 | JP¥1,805.00 | JP¥1,805.00 |
| High | JP¥1,874.00 | JP¥1,857.00 | JP¥1,868.00 | JP¥1,810.00 | JP¥1,807.00 |
| Low | JP¥1,822.00 | JP¥1,814.00 | JP¥1,803.00 | JP¥1,781.00 | JP¥1,750.00 |
Performance
| 1 day | -1.56% | ||
| 1 week | -5.91% | ||
| Current month | -2.05% | ||
| 1 month | -8.92% | ||
| 3 months | -15.14% | ||
| 6 months | +3.03% | ||
| Current year | +5.56% | ||
| 1 year | +5.50% | ||
| 3 years | +48.90% | ||
| 5 years | +279.38% | ||
| 10 years | +334.44% |
Volumes
marketsDaily volume
104,300
Estimated daily volume
104,300
Avg. Volume 20 sessions
166,986
Daily volume ratio
0.62
Avg. Volume 20 sessions JPY
294,897,276
Avg. Volume 20 sessions USD
1,860,506.91
Record volume 1
13,574,600
Record volume 2
12,524,800
Record volume 3
12,088,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
42,049,017,562
Market Cap (USD)
265,372,177
Net sales (JPY)
48,597,000,000
Net sales (USD)
306,696,623
Number of employees
1,434
Sales / Employee (JPY)
33,889,121
Sales / Employee (USD)
213,875
Free-Float
50.49%
Free-Float capitalization (JPY)
22,053,803,622
Free-Float capitalization (USD)
139,181,988
Average Daily Capital Traded
0.7%
Indicators
Moving average 5 days
1,829.2
Moving average 20 days
1,901.45
Moving average 50 days
1,945.64
Moving average 100 days
2,021.33
Price spread / (MMA5)
+3.58%
Price spread / (MMA20)
+7.67%
Price spread / (MMA50)
+10.17%
Price spread / (MMA100)
+14.46%
STIM
RSI 9 days
28.28
RSI 14 days
33.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.56% | -5.91% | +5.50% | +48.90% | 265M | |
| +1.77% | +3.84% | +32.37% | +68.67% | 33.05B | |
| +4.07% | +5.39% | +27.69% | +71.22% | 27.15B | |
| -1.72% | +3.86% | -39.50% | +505.30% | 23.34B | |
| +4.22% | +13.46% | -30.31% | -8.22% | 18.29B | |
| +5.12% | +13.69% | +1.84% | - | 17.74B | |
| +7.71% | +4.35% | -32.21% | +28.09% | 12.19B | |
| +2.67% | +4.28% | +34.86% | - | 12.28B | |
| +1.92% | -2.92% | -12.81% | +179.44% | 9.37B | |
| +6.12% | +8.74% | -28.92% | +10.74% | 8.86B | |
| Average | +3.02% | +1.56% | -4.15% | +113.02% | 16.25B | |
| Weighted average by Cap. | +3.13% | +3.04% | +0.24% | +135.67% |
Historical Quotes: Treasure Factory Co.,LTD.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fdb94f19d6dec.7F0cGXT9L7BKok2CFteBYSBwYSXHjvzS8WGnaMFwFng.uTV0bzHNSYR_7RrlYpHqLmRBEVKw5Y7_qVPUOKAFZUyjBVtjNbFH0wORBA
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 | 1,766.00 | 13,100 | 104,300 |
| 01:24:05 | 1,774.00 | 100 | 91,200 |
| 01:24:02 | 1,773.00 | 100 | 91,100 |
| 01:23:46 | 1,773.00 | 100 | 91,000 |
| 01:23:42 | 1,772.00 | 100 | 90,900 |
| 01:22:58 | 1,771.00 | 100 | 90,800 |
| 01:22:56 | 1,770.00 | 100 | 90,700 |
| 01:22:56 | 1,771.00 | 100 | 90,600 |
| 01:22:56 | 1,771.00 | 600 | 90,500 |
| 01:22:18 | 1,770.00 | 300 | 89,900 |
Price Extremes
| 1 week | 1,750 |  | 1,868 |
| 1 month | 1,750 | | 1,994 |
| Current year | 1,607 | | 2,349 |
| 1 year | 1,584 | | 2,349 |
| 3 years | 1,136 | | 2,349 |
| 5 years | 379 | | 2,349 |
| 10 years | 245 | | 2,349 |
Monthly variations
Annual variations
| 2026 | +5.56% | ||
| 2025 | +18.15% | ||
| 2024 | +9.51% | ||
| 2023 | +5.90% | ||
| 2022 | +157.05% | ||
| 2021 | +37.88% | ||
| 2020 | -36.09% | ||
| 2019 | +87.15% | ||
| 2018 | -43.53% | ||
| 2017 | +16.04% | ||
| 2016 | -21.31% | ||
| 2015 | -10.17% | ||
| 2014 | +189.19% | ||
| 2013 | +80.86% | ||
| 2012 | +57.19% | ||
| 2011 | -3.97% | ||
| 2010 | -32.91% | ||
| 2009 | +143.90% | ||
| 2008 | -71.69% | ||
| 2007 | +13.33% |
- Stock Market
- Stocks
- 3093 Stock
- Quotes Treasure Factory Co.,LTD.
Select your edition
All financial news and data tailored to specific country editions
