Tokyo Communications Group,Inc. (TYO:7359)
Japan · Delayed Price · Currency is JPY 243.00
-3.00 (-1.22%)
Apr 2, 2026, 3:30 PM JST
TYO:7359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 248.00 | 256.00 | 242.00 | 243.00 | 243.00 | -1.22% | 48,600 |
| Apr 1, 2026 | 240.00 | 247.00 | 239.00 | 246.00 | 246.00 | 3.80% | 31,300 |
| Mar 31, 2026 | 236.00 | 239.00 | 235.00 | 237.00 | 237.00 | - | 17,200 |
| Mar 30, 2026 | 240.00 | 240.00 | 235.00 | 237.00 | 237.00 | -2.07% | 38,300 |
| Mar 27, 2026 | 240.00 | 243.00 | 239.00 | 242.00 | 242.00 | 1.26% | 31,400 |
| Mar 26, 2026 | 254.00 | 254.00 | 239.00 | 239.00 | 239.00 | -4.40% | 55,300 |
| Mar 25, 2026 | 242.00 | 252.00 | 242.00 | 250.00 | 250.00 | 1.21% | 25,000 |
| Mar 24, 2026 | 241.00 | 247.00 | 241.00 | 247.00 | 247.00 | 4.66% | 29,400 |
| Mar 23, 2026 | 246.00 | 246.00 | 236.00 | 236.00 | 236.00 | -4.84% | 61,400 |
| Mar 19, 2026 | 258.00 | 258.00 | 248.00 | 248.00 | 248.00 | -3.13% | 20,500 |
| Mar 18, 2026 | 250.00 | 257.00 | 249.00 | 256.00 | 256.00 | 2.40% | 30,800 |
| Mar 17, 2026 | 253.00 | 254.00 | 250.00 | 250.00 | 250.00 | - | 12,900 |
| Mar 16, 2026 | 251.00 | 253.00 | 248.00 | 250.00 | 250.00 | 0.40% | 20,600 |
| Mar 13, 2026 | 249.00 | 251.00 | 249.00 | 249.00 | 249.00 | -0.40% | 14,500 |
| Mar 12, 2026 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | -3.10% | 41,200 |
| Mar 11, 2026 | 258.00 | 265.00 | 258.00 | 258.00 | 258.00 | 0.78% | 49,400 |
| Mar 10, 2026 | 245.00 | 256.00 | 245.00 | 256.00 | 256.00 | 4.92% | 59,400 |
| Mar 9, 2026 | 240.00 | 244.00 | 235.00 | 244.00 | 244.00 | -1.21% | 67,300 |
| Mar 6, 2026 | 242.00 | 258.00 | 242.00 | 247.00 | 247.00 | 1.23% | 82,000 |
| Mar 5, 2026 | 246.00 | 256.00 | 244.00 | 244.00 | 244.00 | 1.24% | 111,900 |
| Mar 4, 2026 | 245.00 | 248.00 | 232.00 | 241.00 | 241.00 | -3.98% | 130,000 |
| Mar 3, 2026 | 260.00 | 260.00 | 251.00 | 251.00 | 251.00 | -2.71% | 71,200 |
| Mar 2, 2026 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | -2.27% | 38,500 |
| Feb 27, 2026 | 256.00 | 266.00 | 255.00 | 264.00 | 264.00 | 3.13% | 55,900 |
| Feb 26, 2026 | 258.00 | 259.00 | 255.00 | 256.00 | 256.00 | -0.39% | 32,700 |
| Feb 25, 2026 | 250.00 | 259.00 | 250.00 | 257.00 | 257.00 | 3.63% | 57,200 |
| Feb 24, 2026 | 257.00 | 257.00 | 243.00 | 248.00 | 248.00 | -3.50% | 122,200 |
| Feb 20, 2026 | 260.00 | 261.00 | 252.00 | 257.00 | 257.00 | -1.91% | 123,400 |
| Feb 19, 2026 | 265.00 | 269.00 | 260.00 | 262.00 | 262.00 | 0.38% | 102,200 |
| Feb 18, 2026 | 271.00 | 271.00 | 256.00 | 261.00 | 261.00 | -3.69% | 256,600 |
| Feb 17, 2026 | 288.00 | 288.00 | 268.00 | 271.00 | 271.00 | -3.56% | 200,100 |
| Feb 16, 2026 | 290.00 | 290.00 | 281.00 | 281.00 | 281.00 | -1.40% | 135,200 |
| Feb 13, 2026 | 305.00 | 306.00 | 280.00 | 285.00 | 285.00 | -13.37% | 456,400 |
| Feb 12, 2026 | 332.00 | 338.00 | 328.00 | 329.00 | 329.00 | -4.64% | 179,700 |
| Feb 10, 2026 | 318.00 | 352.00 | 318.00 | 345.00 | 345.00 | 8.83% | 179,300 |
| Feb 9, 2026 | 315.00 | 320.00 | 311.00 | 317.00 | 317.00 | 1.28% | 58,900 |
| Feb 6, 2026 | 319.00 | 319.00 | 312.00 | 313.00 | 313.00 | -2.19% | 76,800 |
| Feb 5, 2026 | 320.00 | 324.00 | 317.00 | 320.00 | 320.00 | 0.31% | 30,300 |
| Feb 4, 2026 | 325.00 | 325.00 | 317.00 | 319.00 | 319.00 | -1.24% | 35,700 |
| Feb 3, 2026 | 325.00 | 326.00 | 317.00 | 323.00 | 323.00 | - | 58,700 |
| Feb 2, 2026 | 323.00 | 342.00 | 320.00 | 323.00 | 323.00 | 0.62% | 105,100 |
| Jan 30, 2026 | 322.00 | 326.00 | 319.00 | 321.00 | 321.00 | -0.31% | 40,500 |
| Jan 29, 2026 | 331.00 | 332.00 | 319.00 | 322.00 | 322.00 | -2.42% | 84,700 |
| Jan 28, 2026 | 350.00 | 350.00 | 330.00 | 330.00 | 330.00 | -5.71% | 98,800 |
| Jan 27, 2026 | 351.00 | 359.00 | 344.00 | 350.00 | 350.00 | -1.96% | 121,700 |
| Jan 26, 2026 | 332.00 | 358.00 | 325.00 | 357.00 | 357.00 | 8.51% | 317,700 |
| 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 |