Tokyo Communications Group,Inc. (TYO:7359)
Japan · Delayed Price · Currency is JPY 238.00
+3.00 (1.28%)
May 22, 2026, 3:30 PM JST
TYO:7359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 235.00 | 238.00 | 233.00 | 238.00 | 238.00 | 1.28% | 18,300 |
| May 21, 2026 | 236.00 | 237.00 | 234.00 | 235.00 | 235.00 | -0.84% | 21,200 |
| May 20, 2026 | 240.00 | 242.00 | 237.00 | 237.00 | 237.00 | -0.84% | 11,100 |
| May 19, 2026 | 235.00 | 239.00 | 235.00 | 239.00 | 239.00 | 1.70% | 19,500 |
| May 18, 2026 | 240.00 | 242.00 | 234.00 | 235.00 | 235.00 | -1.67% | 41,900 |
| May 15, 2026 | 245.00 | 245.00 | 237.00 | 239.00 | 239.00 | -0.83% | 48,000 |
| May 14, 2026 | 240.00 | 255.00 | 237.00 | 241.00 | 241.00 | 0.84% | 59,100 |
| May 13, 2026 | 234.00 | 241.00 | 234.00 | 239.00 | 239.00 | 1.27% | 26,100 |
| May 12, 2026 | 238.00 | 242.00 | 236.00 | 236.00 | 236.00 | -1.26% | 28,000 |
| May 11, 2026 | 237.00 | 241.00 | 237.00 | 239.00 | 239.00 | -1.24% | 21,900 |
| May 8, 2026 | 237.00 | 247.00 | 237.00 | 242.00 | 242.00 | -1.22% | 25,900 |
| May 7, 2026 | 244.00 | 249.00 | 243.00 | 245.00 | 245.00 | 1.24% | 12,700 |
| May 1, 2026 | 240.00 | 245.00 | 239.00 | 242.00 | 242.00 | 0.83% | 20,200 |
| Apr 30, 2026 | 235.00 | 248.00 | 235.00 | 240.00 | 240.00 | 0.42% | 24,700 |
| Apr 28, 2026 | 233.00 | 242.00 | 231.00 | 239.00 | 239.00 | 0.84% | 22,800 |
| Apr 27, 2026 | 246.00 | 246.00 | 235.00 | 237.00 | 237.00 | -1.66% | 37,700 |
| Apr 24, 2026 | 245.00 | 249.00 | 241.00 | 241.00 | 241.00 | -1.63% | 23,600 |
| Apr 23, 2026 | 253.00 | 253.00 | 244.00 | 245.00 | 245.00 | -3.54% | 45,000 |
| Apr 22, 2026 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | -2.31% | 32,900 |
| Apr 21, 2026 | 255.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.17% | 28,400 |
| Apr 20, 2026 | 244.00 | 260.00 | 244.00 | 257.00 | 257.00 | 5.33% | 65,800 |
| Apr 17, 2026 | 246.00 | 247.00 | 242.00 | 244.00 | 244.00 | -0.41% | 10,700 |
| Apr 16, 2026 | 243.00 | 247.00 | 240.00 | 245.00 | 245.00 | 0.82% | 21,500 |
| Apr 15, 2026 | 240.00 | 245.00 | 240.00 | 243.00 | 243.00 | 1.25% | 13,200 |
| Apr 14, 2026 | 243.00 | 244.00 | 239.00 | 240.00 | 240.00 | -0.41% | 16,800 |
| Apr 13, 2026 | 240.00 | 243.00 | 239.00 | 241.00 | 241.00 | -0.41% | 14,400 |
| Apr 10, 2026 | 247.00 | 250.00 | 242.00 | 242.00 | 242.00 | -2.42% | 26,200 |
| Apr 9, 2026 | 251.00 | 251.00 | 247.00 | 248.00 | 248.00 | -0.40% | 22,500 |
| Apr 8, 2026 | 247.00 | 251.00 | 247.00 | 249.00 | 249.00 | 0.81% | 11,700 |
| Apr 7, 2026 | 247.00 | 248.00 | 242.00 | 247.00 | 247.00 | 0.41% | 12,300 |
| Apr 6, 2026 | 247.00 | 248.00 | 244.00 | 246.00 | 246.00 | 1.23% | 12,500 |
| Apr 3, 2026 | 240.00 | 244.00 | 240.00 | 243.00 | 243.00 | - | 28,300 |
| 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% | 15,700 |
| 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 |