Tokyo Communications Group,Inc. (TYO:7359)
Japan · Delayed Price · Currency is JPY 329.00
+7.00 (2.17%)
Jan 23, 2026, 3:30 PM JST
TYO:7359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 320.00 | 329.00 | 320.00 | 329.00 | 329.00 | 2.17% | 42,300 |
| Jan 22, 2026 | 323.00 | 324.00 | 312.00 | 322.00 | 322.00 | 2.22% | 63,200 |
| Jan 21, 2026 | 324.00 | 324.00 | 314.00 | 315.00 | 315.00 | -2.78% | 62,400 |
| Jan 20, 2026 | 331.00 | 332.00 | 321.00 | 324.00 | 324.00 | -2.11% | 119,800 |
| Jan 19, 2026 | 337.00 | 393.00 | 328.00 | 331.00 | 331.00 | -1.49% | 1,017,700 |
| Jan 16, 2026 | 315.00 | 343.00 | 314.00 | 336.00 | 336.00 | 8.04% | 153,800 |
| Jan 15, 2026 | 303.00 | 314.00 | 303.00 | 311.00 | 311.00 | 2.64% | 50,700 |
| Jan 14, 2026 | 303.00 | 305.00 | 302.00 | 303.00 | 303.00 | 0.33% | 23,600 |
| Jan 13, 2026 | 305.00 | 307.00 | 301.00 | 302.00 | 302.00 | -0.66% | 54,100 |
| Jan 9, 2026 | 303.00 | 310.00 | 303.00 | 304.00 | 304.00 | -0.33% | 27,900 |
| Jan 8, 2026 | 307.00 | 308.00 | 301.00 | 305.00 | 305.00 | -0.33% | 48,300 |
| Jan 7, 2026 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | 0.33% | 42,600 |
| Jan 6, 2026 | 303.00 | 314.00 | 303.00 | 305.00 | 305.00 | 0.66% | 74,100 |
| Jan 5, 2026 | 294.00 | 303.00 | 293.00 | 303.00 | 303.00 | 3.06% | 71,800 |
| Dec 30, 2025 | 294.00 | 297.00 | 291.00 | 294.00 | 294.00 | - | 30,800 |
| Dec 29, 2025 | 295.00 | 297.00 | 293.00 | 294.00 | 294.00 | 0.34% | 33,000 |
| Dec 26, 2025 | 294.00 | 296.00 | 292.00 | 293.00 | 293.00 | - | 55,600 |
| Dec 25, 2025 | 295.00 | 298.00 | 293.00 | 293.00 | 293.00 | -0.34% | 46,100 |
| Dec 24, 2025 | 294.00 | 302.00 | 292.00 | 294.00 | 294.00 | -0.68% | 79,500 |
| Dec 23, 2025 | 299.00 | 304.00 | 293.00 | 296.00 | 296.00 | -1.00% | 71,100 |
| Dec 22, 2025 | 290.00 | 299.00 | 284.00 | 299.00 | 299.00 | 0.67% | 187,500 |
| Dec 19, 2025 | 300.00 | 367.00 | 293.00 | 297.00 | 297.00 | 3.13% | 1,499,200 |
| Dec 18, 2025 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 1.05% | 63,200 |
| Dec 17, 2025 | 291.00 | 293.00 | 285.00 | 285.00 | 285.00 | -2.40% | 45,500 |
| Dec 16, 2025 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -1.68% | 29,600 |
| Dec 15, 2025 | 293.00 | 297.00 | 291.00 | 297.00 | 297.00 | 2.77% | 45,100 |
| Dec 12, 2025 | 290.00 | 298.00 | 289.00 | 289.00 | 289.00 | -1.37% | 38,900 |
| Dec 11, 2025 | 296.00 | 298.00 | 290.00 | 293.00 | 293.00 | -0.68% | 41,300 |
| Dec 10, 2025 | 300.00 | 303.00 | 294.00 | 295.00 | 295.00 | -1.01% | 70,200 |
| Dec 9, 2025 | 300.00 | 304.00 | 297.00 | 298.00 | 298.00 | -1.65% | 45,000 |
| Dec 8, 2025 | 300.00 | 304.00 | 299.00 | 303.00 | 303.00 | - | 39,400 |
| Dec 5, 2025 | 302.00 | 304.00 | 298.00 | 303.00 | 303.00 | - | 66,700 |
| Dec 4, 2025 | 304.00 | 310.00 | 303.00 | 303.00 | 303.00 | - | 79,000 |
| Dec 3, 2025 | 310.00 | 311.00 | 303.00 | 303.00 | 303.00 | -2.26% | 49,400 |
| Dec 2, 2025 | 316.00 | 321.00 | 310.00 | 310.00 | 310.00 | -2.52% | 51,500 |
| Dec 1, 2025 | 322.00 | 326.00 | 314.00 | 318.00 | 318.00 | -0.31% | 68,600 |
| Nov 28, 2025 | 320.00 | 324.00 | 315.00 | 319.00 | 319.00 | 1.27% | 54,700 |
| Nov 27, 2025 | 313.00 | 321.00 | 310.00 | 315.00 | 315.00 | 1.61% | 77,300 |
| Nov 26, 2025 | 302.00 | 310.00 | 302.00 | 310.00 | 310.00 | 2.99% | 85,600 |
| Nov 25, 2025 | 321.00 | 321.00 | 299.00 | 301.00 | 301.00 | -4.75% | 162,800 |
| Nov 21, 2025 | 309.00 | 338.00 | 309.00 | 316.00 | 316.00 | 2.60% | 176,300 |
| Nov 20, 2025 | 322.00 | 330.00 | 308.00 | 308.00 | 308.00 | -4.05% | 120,100 |
| Nov 19, 2025 | 339.00 | 343.00 | 321.00 | 321.00 | 321.00 | -4.75% | 160,700 |
| Nov 18, 2025 | 336.00 | 343.00 | 331.00 | 337.00 | 337.00 | -1.17% | 122,700 |
| Nov 17, 2025 | 368.00 | 368.00 | 340.00 | 341.00 | 341.00 | -6.58% | 233,300 |
| Nov 14, 2025 | 364.00 | 380.00 | 360.00 | 365.00 | 365.00 | -3.95% | 171,300 |
| Nov 13, 2025 | 362.00 | 424.00 | 353.00 | 380.00 | 380.00 | 5.85% | 955,400 |
| Nov 12, 2025 | 356.00 | 366.00 | 356.00 | 359.00 | 359.00 | 0.56% | 26,600 |
| Nov 11, 2025 | 362.00 | 362.00 | 346.00 | 357.00 | 357.00 | -0.83% | 60,100 |
| Nov 10, 2025 | 345.00 | 360.00 | 343.00 | 360.00 | 360.00 | 4.05% | 77,400 |