Terminalcare Support Institute Inc. (TYO:7362)
Japan · Delayed Price · Currency is JPY 808.00
-21.00 (-2.53%)
Mar 30, 2026, 9:48 AM JST
TYO:7362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 835.00 | 835.00 | 820.00 | 829.00 | 829.00 | 1.10% | 700 |
| Mar 26, 2026 | 816.00 | 820.00 | 816.00 | 820.00 | 820.00 | 2.24% | 9,800 |
| Mar 25, 2026 | 800.00 | 802.00 | 800.00 | 802.00 | 802.00 | -1.23% | 400 |
| Mar 24, 2026 | 815.00 | 821.00 | 812.00 | 812.00 | 812.00 | 0.62% | 500 |
| Mar 23, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | -1.71% | 400 |
| Mar 19, 2026 | 831.00 | 832.00 | 821.00 | 821.00 | 821.00 | -1.20% | 1,600 |
| Mar 18, 2026 | 800.00 | 831.00 | 800.00 | 831.00 | 831.00 | 3.88% | 4,700 |
| Mar 17, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | - | 1,400 |
| Mar 16, 2026 | 810.00 | 814.00 | 800.00 | 800.00 | 800.00 | 0.13% | 1,300 |
| Mar 13, 2026 | 817.00 | 817.00 | 799.00 | 799.00 | 799.00 | -0.50% | 600 |
| Mar 12, 2026 | 820.00 | 820.00 | 803.00 | 803.00 | 803.00 | -0.25% | 1,900 |
| Mar 11, 2026 | 801.00 | 824.00 | 801.00 | 805.00 | 805.00 | 1.77% | 2,400 |
| Mar 10, 2026 | 815.00 | 825.00 | 791.00 | 791.00 | 791.00 | -1.13% | 2,700 |
| Mar 9, 2026 | 785.00 | 800.00 | 785.00 | 800.00 | 800.00 | - | 800 |
| 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 |