TerraSky Co.,Ltd. (TYO:3915)
Japan · Delayed Price · Currency is JPY 1,572.00
+29.00 (1.88%)
Mar 27, 2026, 3:30 PM JST
TerraSky Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,564.00 | 1,594.00 | 1,539.00 | 1,572.00 | 1,572.00 | 1.88% | 83,100 |
| Mar 26, 2026 | 1,598.00 | 1,600.00 | 1,526.00 | 1,543.00 | 1,543.00 | -3.86% | 72,100 |
| Mar 25, 2026 | 1,600.00 | 1,614.00 | 1,597.00 | 1,605.00 | 1,605.00 | 0.38% | 50,000 |
| Mar 24, 2026 | 1,560.00 | 1,599.00 | 1,550.00 | 1,599.00 | 1,599.00 | 4.92% | 65,500 |
| Mar 23, 2026 | 1,552.00 | 1,565.00 | 1,520.00 | 1,524.00 | 1,524.00 | -3.79% | 91,400 |
| Mar 19, 2026 | 1,605.00 | 1,621.00 | 1,583.00 | 1,584.00 | 1,584.00 | -3.71% | 73,100 |
| Mar 18, 2026 | 1,630.00 | 1,649.00 | 1,614.00 | 1,645.00 | 1,645.00 | 0.92% | 64,300 |
| Mar 17, 2026 | 1,647.00 | 1,671.00 | 1,629.00 | 1,630.00 | 1,630.00 | -0.49% | 56,100 |
| Mar 16, 2026 | 1,650.00 | 1,650.00 | 1,614.00 | 1,638.00 | 1,638.00 | 0.12% | 51,100 |
| Mar 13, 2026 | 1,630.00 | 1,651.00 | 1,619.00 | 1,636.00 | 1,636.00 | -0.55% | 47,300 |
| Mar 12, 2026 | 1,670.00 | 1,680.00 | 1,635.00 | 1,645.00 | 1,645.00 | -2.72% | 76,700 |
| Mar 11, 2026 | 1,680.00 | 1,720.00 | 1,672.00 | 1,691.00 | 1,691.00 | 0.77% | 92,900 |
| Mar 10, 2026 | 1,630.00 | 1,688.00 | 1,625.00 | 1,678.00 | 1,678.00 | 3.90% | 79,100 |
| Mar 9, 2026 | 1,582.00 | 1,618.00 | 1,564.00 | 1,615.00 | 1,615.00 | -4.38% | 139,200 |
| Mar 6, 2026 | 1,616.00 | 1,689.00 | 1,611.00 | 1,689.00 | 1,689.00 | 4.52% | 117,400 |
| Mar 5, 2026 | 1,575.00 | 1,625.00 | 1,575.00 | 1,616.00 | 1,616.00 | 4.60% | 142,800 |
| Mar 4, 2026 | 1,551.00 | 1,594.00 | 1,506.00 | 1,545.00 | 1,545.00 | -3.50% | 176,000 |
| Mar 3, 2026 | 1,686.00 | 1,687.00 | 1,597.00 | 1,601.00 | 1,601.00 | -6.10% | 227,300 |
| Mar 2, 2026 | 1,770.00 | 1,770.00 | 1,700.00 | 1,705.00 | 1,705.00 | -4.54% | 199,000 |
| Feb 27, 2026 | 1,841.00 | 1,847.00 | 1,779.00 | 1,786.00 | 1,786.00 | -0.83% | 210,000 |
| Feb 26, 2026 | 1,805.00 | 1,822.00 | 1,791.00 | 1,801.00 | 1,801.00 | -1.15% | 170,100 |
| Feb 25, 2026 | 1,835.00 | 1,836.00 | 1,803.00 | 1,822.00 | 1,806.00 | -1.41% | 225,800 |
| Feb 24, 2026 | 1,900.00 | 1,915.00 | 1,848.00 | 1,848.00 | 1,831.77 | -2.33% | 121,200 |
| Feb 20, 2026 | 1,913.00 | 1,913.00 | 1,890.00 | 1,892.00 | 1,875.39 | -1.61% | 72,500 |
| Feb 19, 2026 | 1,931.00 | 1,938.00 | 1,907.00 | 1,923.00 | 1,906.11 | 0.42% | 58,900 |
| Feb 18, 2026 | 1,944.00 | 1,949.00 | 1,913.00 | 1,915.00 | 1,898.18 | 0.26% | 37,100 |
| Feb 17, 2026 | 1,946.00 | 1,963.00 | 1,904.00 | 1,910.00 | 1,893.23 | -0.62% | 54,400 |
| Feb 16, 2026 | 1,912.00 | 1,932.00 | 1,910.00 | 1,922.00 | 1,905.12 | 0.63% | 53,100 |
| Feb 13, 2026 | 1,988.00 | 1,998.00 | 1,910.00 | 1,910.00 | 1,893.23 | -3.92% | 65,600 |
| Feb 12, 2026 | 2,017.00 | 2,024.00 | 1,978.00 | 1,988.00 | 1,970.54 | -1.05% | 69,000 |
| Feb 10, 2026 | 1,930.00 | 2,024.00 | 1,930.00 | 2,009.00 | 1,991.36 | 4.91% | 101,500 |
| Feb 9, 2026 | 1,931.00 | 1,960.00 | 1,906.00 | 1,915.00 | 1,898.18 | 0.47% | 103,700 |
| Feb 6, 2026 | 1,923.00 | 1,936.00 | 1,892.00 | 1,906.00 | 1,889.26 | -2.41% | 88,400 |
| Feb 5, 2026 | 1,887.00 | 1,972.00 | 1,885.00 | 1,953.00 | 1,935.85 | 3.55% | 120,900 |
| Feb 4, 2026 | 1,971.00 | 1,984.00 | 1,886.00 | 1,886.00 | 1,869.44 | -4.70% | 148,400 |
| Feb 3, 2026 | 2,012.00 | 2,049.00 | 1,929.00 | 1,979.00 | 1,961.62 | -1.40% | 179,600 |
| Feb 2, 2026 | 2,099.00 | 2,105.00 | 2,007.00 | 2,007.00 | 1,989.38 | -4.02% | 108,300 |
| Jan 30, 2026 | 2,119.00 | 2,159.00 | 2,078.00 | 2,091.00 | 2,072.64 | -1.13% | 74,200 |
| Jan 29, 2026 | 2,183.00 | 2,183.00 | 2,112.00 | 2,115.00 | 2,096.43 | -3.73% | 57,000 |
| Jan 28, 2026 | 2,222.00 | 2,236.00 | 2,182.00 | 2,197.00 | 2,177.71 | -2.01% | 54,600 |
| Jan 27, 2026 | 2,259.00 | 2,299.00 | 2,229.00 | 2,242.00 | 2,222.31 | -1.28% | 58,400 |
| Jan 26, 2026 | 2,301.00 | 2,319.00 | 2,260.00 | 2,271.00 | 2,251.06 | -1.22% | 69,800 |
| Jan 23, 2026 | 2,293.00 | 2,329.00 | 2,272.00 | 2,299.00 | 2,278.81 | 0.39% | 89,700 |
| Jan 22, 2026 | 2,213.00 | 2,310.00 | 2,210.00 | 2,290.00 | 2,269.89 | 4.04% | 88,900 |
| Jan 21, 2026 | 2,213.00 | 2,237.00 | 2,178.00 | 2,201.00 | 2,181.67 | -2.05% | 71,400 |
| Jan 20, 2026 | 2,315.00 | 2,315.00 | 2,243.00 | 2,247.00 | 2,227.27 | -3.06% | 140,900 |
| Jan 19, 2026 | 2,214.00 | 2,338.00 | 2,210.00 | 2,318.00 | 2,297.64 | 3.07% | 141,600 |
| Jan 16, 2026 | 2,284.00 | 2,300.00 | 2,223.00 | 2,249.00 | 2,229.25 | -0.93% | 130,600 |
| Jan 15, 2026 | 2,068.00 | 2,294.00 | 2,068.00 | 2,270.00 | 2,250.07 | 2.34% | 499,500 |
| Jan 14, 2026 | 2,193.00 | 2,294.00 | 2,158.00 | 2,218.00 | 2,198.52 | 1.14% | 258,800 |