TerraSky Co.,Ltd. (TYO:3915)
Japan · Delayed Price · Currency is JPY 1,969.00
-31.00 (-1.55%)
May 27, 2026, 3:30 PM JST
TerraSky Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2,001.00 | 2,001.00 | 1,945.00 | 1,956.00 | - | -2.20% | 79,700 |
| May 26, 2026 | 2,036.00 | 2,036.00 | 1,965.00 | 2,000.00 | 2,000.00 | -1.77% | 144,500 |
| May 25, 2026 | 2,169.00 | 2,173.00 | 2,020.00 | 2,036.00 | 2,036.00 | 2.88% | 302,900 |
| May 22, 2026 | 1,904.00 | 1,997.00 | 1,881.00 | 1,979.00 | 1,979.00 | 6.17% | 196,000 |
| May 21, 2026 | 1,873.00 | 1,902.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1.69% | 62,400 |
| May 20, 2026 | 1,915.00 | 1,915.00 | 1,820.00 | 1,833.00 | 1,833.00 | -4.93% | 96,600 |
| May 19, 2026 | 1,940.00 | 1,954.00 | 1,893.00 | 1,928.00 | 1,928.00 | 1.00% | 86,900 |
| May 18, 2026 | 1,954.00 | 1,968.00 | 1,875.00 | 1,909.00 | 1,909.00 | -0.62% | 77,000 |
| May 15, 2026 | 1,921.00 | 1,969.00 | 1,892.00 | 1,921.00 | 1,921.00 | 1.00% | 129,300 |
| May 14, 2026 | 1,969.00 | 1,985.00 | 1,895.00 | 1,902.00 | 1,902.00 | -3.11% | 107,300 |
| May 13, 2026 | 1,910.00 | 1,973.00 | 1,899.00 | 1,963.00 | 1,963.00 | 3.04% | 91,200 |
| May 12, 2026 | 2,033.00 | 2,040.00 | 1,904.00 | 1,905.00 | 1,905.00 | -6.80% | 221,400 |
| May 11, 2026 | 1,997.00 | 2,080.00 | 1,950.00 | 2,044.00 | 2,044.00 | 12.56% | 454,800 |
| May 8, 2026 | 1,760.00 | 1,848.00 | 1,758.00 | 1,816.00 | 1,816.00 | 3.24% | 117,600 |
| May 7, 2026 | 1,790.00 | 1,805.00 | 1,759.00 | 1,759.00 | 1,759.00 | -0.62% | 91,700 |
| May 1, 2026 | 1,755.00 | 1,780.00 | 1,746.00 | 1,770.00 | 1,770.00 | 0.91% | 51,500 |
| Apr 30, 2026 | 1,785.00 | 1,793.00 | 1,751.00 | 1,754.00 | 1,754.00 | -3.47% | 85,900 |
| Apr 28, 2026 | 1,794.00 | 1,827.00 | 1,777.00 | 1,817.00 | 1,817.00 | 2.48% | 66,700 |
| Apr 27, 2026 | 1,780.00 | 1,818.00 | 1,769.00 | 1,773.00 | 1,773.00 | -0.78% | 78,400 |
| Apr 24, 2026 | 1,767.00 | 1,810.00 | 1,757.00 | 1,787.00 | 1,787.00 | 0.73% | 68,400 |
| Apr 23, 2026 | 1,803.00 | 1,806.00 | 1,764.00 | 1,774.00 | 1,774.00 | -3.38% | 113,900 |
| Apr 22, 2026 | 1,844.00 | 1,885.00 | 1,811.00 | 1,836.00 | 1,836.00 | -0.43% | 64,000 |
| Apr 21, 2026 | 1,849.00 | 1,869.00 | 1,830.00 | 1,844.00 | 1,844.00 | 0.44% | 84,200 |
| Apr 20, 2026 | 1,891.00 | 1,898.00 | 1,820.00 | 1,836.00 | 1,836.00 | -3.22% | 152,300 |
| Apr 17, 2026 | 1,894.00 | 1,942.00 | 1,888.00 | 1,897.00 | 1,897.00 | -0.42% | 179,600 |
| Apr 16, 2026 | 1,938.00 | 1,954.00 | 1,876.00 | 1,905.00 | 1,905.00 | 4.33% | 469,300 |
| Apr 15, 2026 | 1,995.00 | 1,997.00 | 1,783.00 | 1,826.00 | 1,826.00 | 4.76% | 991,200 |
| Apr 14, 2026 | 1,708.00 | 1,743.00 | 1,706.00 | 1,743.00 | 1,743.00 | 4.50% | 218,600 |
| Apr 13, 2026 | 1,604.00 | 1,668.00 | 1,604.00 | 1,668.00 | 1,668.00 | 4.25% | 109,600 |
| Apr 10, 2026 | 1,656.00 | 1,666.00 | 1,599.00 | 1,600.00 | 1,600.00 | -3.67% | 149,100 |
| Apr 9, 2026 | 1,727.00 | 1,732.00 | 1,660.00 | 1,661.00 | 1,661.00 | -3.77% | 128,700 |
| Apr 8, 2026 | 1,716.00 | 1,744.00 | 1,700.00 | 1,726.00 | 1,726.00 | 4.10% | 182,600 |
| Apr 7, 2026 | 1,630.00 | 1,660.00 | 1,630.00 | 1,658.00 | 1,658.00 | 3.11% | 104,800 |
| Apr 6, 2026 | 1,599.00 | 1,616.00 | 1,587.00 | 1,608.00 | 1,608.00 | 1.77% | 51,600 |
| Apr 3, 2026 | 1,565.00 | 1,587.00 | 1,565.00 | 1,580.00 | 1,580.00 | 1.61% | 27,600 |
| Apr 2, 2026 | 1,595.00 | 1,598.00 | 1,548.00 | 1,555.00 | 1,555.00 | -1.64% | 49,200 |
| Apr 1, 2026 | 1,555.00 | 1,581.00 | 1,545.00 | 1,581.00 | 1,581.00 | 5.05% | 62,500 |
| Mar 31, 2026 | 1,497.00 | 1,536.00 | 1,497.00 | 1,505.00 | 1,505.00 | 0.07% | 75,800 |
| Mar 30, 2026 | 1,532.00 | 1,532.00 | 1,494.00 | 1,504.00 | 1,504.00 | -4.33% | 154,400 |
| 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 |