Tokyo Communications Group,Inc. (TYO:7359)
Japan · Delayed Price · Currency is JPY 222.00
-3.00 (-1.33%)
Jul 30, 2026, 3:30 PM JST
TYO:7359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 221.00 | 225.00 | 220.00 | 225.00 | - | - | 44,000 |
| 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 |
| Jun 24, 2026 | 214.00 | 215.00 | 213.00 | 215.00 | 215.00 | 0.94% | 17,600 |
| Jun 23, 2026 | 219.00 | 220.00 | 213.00 | 213.00 | 213.00 | -3.18% | 41,300 |
| Jun 22, 2026 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | -1.35% | 12,200 |
| Jun 19, 2026 | 220.00 | 223.00 | 220.00 | 223.00 | 223.00 | 0.45% | 9,400 |
| Jun 18, 2026 | 237.00 | 238.00 | 221.00 | 222.00 | 222.00 | -5.13% | 33,500 |
| Jun 17, 2026 | 217.00 | 234.00 | 212.00 | 234.00 | 234.00 | 7.83% | 87,400 |
| Jun 16, 2026 | 216.00 | 220.00 | 216.00 | 217.00 | 217.00 | - | 26,100 |
| Jun 15, 2026 | 218.00 | 220.00 | 217.00 | 217.00 | 217.00 | -0.46% | 18,500 |
| Jun 12, 2026 | 221.00 | 222.00 | 217.00 | 218.00 | 218.00 | 0.46% | 24,500 |
| Jun 11, 2026 | 222.00 | 225.00 | 217.00 | 217.00 | 217.00 | -3.56% | 52,000 |
| Jun 10, 2026 | 229.00 | 229.00 | 224.00 | 225.00 | 225.00 | -2.60% | 46,800 |
| Jun 9, 2026 | 235.00 | 236.00 | 230.00 | 231.00 | 231.00 | -2.12% | 45,700 |
| Jun 8, 2026 | 235.00 | 238.00 | 234.00 | 236.00 | 236.00 | -1.67% | 32,200 |
| Jun 5, 2026 | 236.00 | 241.00 | 236.00 | 240.00 | 240.00 | 1.69% | 22,400 |
| Jun 4, 2026 | 235.00 | 241.00 | 235.00 | 236.00 | 236.00 | -1.67% | 16,500 |
| Jun 3, 2026 | 238.00 | 241.00 | 236.00 | 240.00 | 240.00 | 0.84% | 25,000 |
| Jun 2, 2026 | 239.00 | 243.00 | 237.00 | 238.00 | 238.00 | - | 19,900 |
| Jun 1, 2026 | 240.00 | 243.00 | 238.00 | 238.00 | 238.00 | -0.83% | 24,700 |
| May 29, 2026 | 237.00 | 241.00 | 236.00 | 240.00 | 240.00 | 1.69% | 22,100 |
| May 28, 2026 | 234.00 | 243.00 | 234.00 | 236.00 | 236.00 | 0.85% | 25,100 |
| May 27, 2026 | 239.00 | 247.00 | 234.00 | 234.00 | 234.00 | -2.09% | 47,300 |
| May 26, 2026 | 241.00 | 244.00 | 239.00 | 239.00 | 239.00 | -0.83% | 9,500 |
| May 25, 2026 | 238.00 | 241.00 | 234.00 | 241.00 | 241.00 | 1.26% | 39,500 |
| 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 |