Tokyo Communications Group,Inc. (TYO:7359)
Japan · Delayed Price · Currency is JPY 281.00
+2.00 (0.72%)
Sep 4, 2026, 3:30 PM JST
TYO:7359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 285.00 | 285.00 | 279.00 | 281.00 | 281.00 | 0.72% | 16,600 |
| Sep 3, 2026 | 293.00 | 293.00 | 279.00 | 279.00 | 279.00 | -4.78% | 52,800 |
| Sep 2, 2026 | 290.00 | 293.00 | 278.00 | 293.00 | 293.00 | 0.69% | 50,600 |
| Sep 1, 2026 | 290.00 | 296.00 | 286.00 | 291.00 | 291.00 | -2.35% | 123,500 |
| Aug 31, 2026 | 259.00 | 303.00 | 259.00 | 298.00 | 298.00 | 14.62% | 530,500 |
| Aug 28, 2026 | 243.00 | 261.00 | 243.00 | 260.00 | 260.00 | 6.12% | 94,500 |
| Aug 27, 2026 | 247.00 | 250.00 | 244.00 | 245.00 | 245.00 | -0.81% | 54,300 |
| Aug 26, 2026 | 248.00 | 250.00 | 247.00 | 247.00 | 247.00 | - | 14,900 |
| Aug 25, 2026 | 249.00 | 252.00 | 245.00 | 247.00 | 247.00 | -0.80% | 40,000 |
| Aug 24, 2026 | 245.00 | 252.00 | 245.00 | 249.00 | 249.00 | -3.11% | 143,600 |
| Aug 21, 2026 | 257.00 | 262.00 | 255.00 | 257.00 | 257.00 | -1.15% | 34,200 |
| Aug 20, 2026 | 254.00 | 262.00 | 251.00 | 260.00 | 260.00 | 5.26% | 47,300 |
| Aug 19, 2026 | 257.00 | 257.00 | 247.00 | 247.00 | 247.00 | -4.26% | 55,800 |
| Aug 18, 2026 | 267.00 | 267.00 | 256.00 | 258.00 | 258.00 | -3.73% | 64,700 |
| Aug 17, 2026 | 265.00 | 273.00 | 253.00 | 268.00 | 268.00 | 3.88% | 151,600 |
| Aug 14, 2026 | 259.00 | 272.00 | 239.00 | 258.00 | 258.00 | -0.39% | 306,400 |
| Aug 13, 2026 | 250.00 | 283.00 | 250.00 | 259.00 | 259.00 | 14.60% | 1,870,300 |
| Aug 12, 2026 | 225.00 | 227.00 | 223.00 | 226.00 | 226.00 | 1.80% | 47,900 |
| Aug 10, 2026 | 224.00 | 227.00 | 222.00 | 222.00 | 222.00 | -0.45% | 27,200 |
| Aug 7, 2026 | 223.00 | 225.00 | 223.00 | 223.00 | 223.00 | 0.45% | 8,300 |
| Aug 6, 2026 | 221.00 | 225.00 | 221.00 | 222.00 | 222.00 | - | 21,900 |
| Aug 5, 2026 | 223.00 | 225.00 | 222.00 | 222.00 | 222.00 | - | 7,300 |
| Aug 4, 2026 | 221.00 | 226.00 | 221.00 | 222.00 | 222.00 | - | 12,100 |
| Aug 3, 2026 | 223.00 | 227.00 | 221.00 | 222.00 | 222.00 | -0.89% | 14,300 |
| Jul 31, 2026 | 222.00 | 227.00 | 222.00 | 224.00 | 224.00 | 0.90% | 23,200 |
| Jul 30, 2026 | 221.00 | 224.00 | 220.00 | 222.00 | 222.00 | -1.33% | 21,700 |
| Jul 29, 2026 | 221.00 | 226.00 | 221.00 | 225.00 | 225.00 | 0.90% | 38,000 |
| Jul 28, 2026 | 225.00 | 226.00 | 220.00 | 223.00 | 223.00 | -0.89% | 43,800 |
| Jul 27, 2026 | 220.00 | 227.00 | 220.00 | 225.00 | 225.00 | 0.90% | 42,100 |
| Jul 24, 2026 | 221.00 | 226.00 | 220.00 | 223.00 | 223.00 | -1.33% | 41,100 |
| Jul 23, 2026 | 220.00 | 226.00 | 219.00 | 226.00 | 226.00 | 2.73% | 63,800 |
| Jul 22, 2026 | 225.00 | 228.00 | 220.00 | 220.00 | 220.00 | -2.22% | 74,100 |
| Jul 21, 2026 | 232.00 | 232.00 | 218.00 | 225.00 | 225.00 | -4.66% | 137,500 |
| Jul 17, 2026 | 226.00 | 273.00 | 226.00 | 236.00 | 236.00 | 3.51% | 1,535,500 |
| Jul 16, 2026 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | -0.44% | 13,800 |
| Jul 15, 2026 | 226.00 | 231.00 | 226.00 | 229.00 | 229.00 | 0.88% | 11,500 |
| Jul 14, 2026 | 227.00 | 231.00 | 225.00 | 227.00 | 227.00 | 1.34% | 17,400 |
| Jul 13, 2026 | 222.00 | 225.00 | 222.00 | 224.00 | 224.00 | 0.90% | 12,500 |
| Jul 10, 2026 | 221.00 | 225.00 | 221.00 | 222.00 | 222.00 | 0.91% | 17,800 |
| Jul 9, 2026 | 221.00 | 222.00 | 218.00 | 220.00 | 220.00 | -0.45% | 13,100 |
| Jul 8, 2026 | 219.00 | 222.00 | 219.00 | 221.00 | 221.00 | 0.91% | 9,400 |
| Jul 7, 2026 | 221.00 | 223.00 | 219.00 | 219.00 | 219.00 | 0.46% | 15,800 |
| Jul 6, 2026 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | -1.80% | 48,100 |
| Jul 3, 2026 | 221.00 | 224.00 | 214.00 | 222.00 | 222.00 | -1.33% | 62,800 |
| Jul 2, 2026 | 215.00 | 255.00 | 214.00 | 225.00 | 225.00 | 6.13% | 525,300 |
| Jul 1, 2026 | 214.00 | 214.00 | 211.00 | 212.00 | 212.00 | -0.93% | 19,100 |
| Jun 30, 2026 | 212.00 | 215.00 | 210.00 | 214.00 | 214.00 | 0.94% | 21,500 |
| Jun 29, 2026 | 210.00 | 214.00 | 207.00 | 212.00 | 212.00 | -0.93% | 43,300 |
| Jun 26, 2026 | 212.00 | 215.00 | 210.00 | 214.00 | 214.00 | 0.94% | 46,500 |
| Jun 25, 2026 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | -1.40% | 22,900 |