Terminalcare Support Institute Inc. (TYO:7362)
Japan · Delayed Price · Currency is JPY 800.00
+9.00 (1.14%)
At close: Mar 6, 2026
TYO:7362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 801.00 | 801.00 | 800.00 | 800.00 | 800.00 | 1.14% | 1,100 |
| Mar 5, 2026 | 792.00 | 800.00 | 777.00 | 791.00 | 791.00 | 3.81% | 2,000 |
| Mar 4, 2026 | 765.00 | 775.00 | 760.00 | 762.00 | 762.00 | -0.39% | 7,400 |
| Mar 3, 2026 | 796.00 | 796.00 | 765.00 | 765.00 | 765.00 | -3.89% | 3,900 |
| Mar 2, 2026 | 805.00 | 805.00 | 796.00 | 796.00 | 796.00 | -1.73% | 1,000 |
| Feb 27, 2026 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 1.12% | 1,000 |
| Feb 26, 2026 | 810.00 | 810.00 | 801.00 | 801.00 | 801.00 | -1.11% | 300 |
| Feb 25, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 500 |
| Feb 24, 2026 | 810.00 | 810.00 | 808.00 | 810.00 | 810.00 | - | 1,300 |
| Feb 20, 2026 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | - | 700 |
| Feb 19, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.62% | 1,600 |
| Feb 18, 2026 | 811.00 | 820.00 | 805.00 | 805.00 | 805.00 | -0.62% | 1,100 |
| Feb 17, 2026 | 816.00 | 816.00 | 810.00 | 810.00 | 810.00 | -0.74% | 500 |
| Feb 16, 2026 | 820.00 | 820.00 | 816.00 | 816.00 | 816.00 | -0.49% | 1,700 |
| Feb 13, 2026 | 832.00 | 838.00 | 820.00 | 820.00 | 820.00 | -2.26% | 1,300 |
| Feb 12, 2026 | 828.00 | 839.00 | 828.00 | 839.00 | 839.00 | 1.45% | 3,100 |
| Feb 10, 2026 | 805.00 | 832.00 | 805.00 | 827.00 | 827.00 | 2.73% | 6,600 |
| Feb 9, 2026 | 804.00 | 805.00 | 804.00 | 805.00 | 805.00 | 1.39% | 1,600 |
| Feb 6, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -1.24% | 500 |
| Feb 5, 2026 | 799.00 | 804.00 | 795.00 | 804.00 | 804.00 | 0.88% | 500 |
| Feb 4, 2026 | 802.00 | 802.00 | 797.00 | 797.00 | 797.00 | -0.62% | 300 |
| Feb 3, 2026 | 803.00 | 803.00 | 789.00 | 802.00 | 802.00 | -0.25% | 400 |
| Feb 2, 2026 | 787.00 | 804.00 | 787.00 | 804.00 | 804.00 | 0.75% | 2,500 |
| Jan 30, 2026 | 798.00 | 798.00 | 797.00 | 798.00 | 798.00 | - | 1,100 |
| Jan 29, 2026 | 799.00 | 799.00 | 798.00 | 798.00 | 798.00 | - | 1,500 |
| Jan 28, 2026 | 801.00 | 801.00 | 798.00 | 798.00 | 798.00 | -0.87% | 2,900 |
| Jan 27, 2026 | 816.00 | 816.00 | 805.00 | 805.00 | 805.00 | -1.35% | 500 |
| Jan 26, 2026 | 808.00 | 816.00 | 805.00 | 816.00 | 816.00 | -0.37% | 1,200 |
| Jan 23, 2026 | 806.00 | 819.00 | 806.00 | 819.00 | 819.00 | 1.61% | 1,300 |
| Jan 22, 2026 | 806.00 | 817.00 | 804.00 | 806.00 | 806.00 | 0.25% | 500 |
| Jan 21, 2026 | 804.00 | 810.00 | 804.00 | 804.00 | 804.00 | -1.11% | 800 |
| Jan 20, 2026 | 810.00 | 813.00 | 800.00 | 813.00 | 813.00 | 0.87% | 700 |
| Jan 19, 2026 | 813.00 | 815.00 | 800.00 | 806.00 | 806.00 | 0.12% | 4,000 |
| Jan 16, 2026 | 810.00 | 814.00 | 805.00 | 805.00 | 805.00 | -0.62% | 3,600 |
| Jan 15, 2026 | 799.00 | 810.00 | 799.00 | 810.00 | 810.00 | 2.40% | 3,000 |
| Jan 14, 2026 | 798.00 | 800.00 | 791.00 | 791.00 | 791.00 | -0.88% | 2,700 |
| Jan 13, 2026 | 789.00 | 799.00 | 789.00 | 798.00 | 798.00 | 1.14% | 800 |
| Jan 9, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | -0.13% | 300 |
| Jan 8, 2026 | 791.00 | 794.00 | 790.00 | 790.00 | 790.00 | -0.13% | 1,600 |
| Jan 7, 2026 | 786.00 | 791.00 | 786.00 | 791.00 | 791.00 | 0.76% | 1,000 |
| Jan 6, 2026 | 787.00 | 792.00 | 785.00 | 785.00 | 785.00 | -0.51% | 1,800 |
| Jan 5, 2026 | 798.00 | 798.00 | 786.00 | 789.00 | 789.00 | -1.25% | 800 |
| Dec 30, 2025 | 794.00 | 805.00 | 790.00 | 799.00 | 799.00 | 1.91% | 1,000 |
| Dec 29, 2025 | 789.00 | 790.00 | 778.00 | 784.00 | 784.00 | 1.42% | 1,900 |
| Dec 26, 2025 | 796.00 | 800.00 | 773.00 | 773.00 | 773.00 | -1.53% | 4,400 |
| Dec 25, 2025 | 791.00 | 792.00 | 784.00 | 785.00 | 785.00 | -0.63% | 3,100 |
| Dec 24, 2025 | 791.00 | 793.00 | 790.00 | 790.00 | 790.00 | -0.13% | 1,100 |
| Dec 23, 2025 | 800.00 | 800.00 | 790.00 | 791.00 | 791.00 | 0.64% | 2,000 |
| Dec 22, 2025 | 809.00 | 811.00 | 786.00 | 786.00 | 786.00 | -2.84% | 800 |
| Dec 19, 2025 | 810.00 | 810.00 | 800.00 | 809.00 | 809.00 | -0.12% | 1,000 |