Terminalcare Support Institute Inc. (TYO:7362)
Japan · Delayed Price · Currency is JPY 868.00
+2.00 (0.23%)
Jul 21, 2026, 10:18 AM JST
TYO:7362 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 860.00 | 868.00 | 850.00 | 866.00 | 866.00 | 0.12% | 600 |
| Jul 16, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.58% | 200 |
| Jul 15, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0.12% | 800 |
| Jul 14, 2026 | 860.00 | 860.00 | 850.00 | 859.00 | 859.00 | 0.70% | 3,500 |
| Jul 13, 2026 | 855.00 | 860.00 | 853.00 | 853.00 | 853.00 | 0.35% | 1,900 |
| Jul 10, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 400 |
| Jul 9, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 500 |
| Jul 8, 2026 | 835.00 | 850.00 | 830.00 | 850.00 | 850.00 | 2.66% | 700 |
| Jul 7, 2026 | 834.00 | 837.00 | 828.00 | 828.00 | 828.00 | - | 1,700 |
| Jul 6, 2026 | 835.00 | 835.00 | 803.00 | 828.00 | 828.00 | 0.61% | 8,700 |
| Jul 3, 2026 | 850.00 | 861.00 | 823.00 | 823.00 | 823.00 | -6.05% | 7,100 |
| Jul 2, 2026 | 860.00 | 876.00 | 860.00 | 876.00 | 876.00 | 2.70% | 2,200 |
| Jul 1, 2026 | 848.00 | 860.00 | 838.00 | 853.00 | 853.00 | 1.07% | 1,700 |
| Jun 30, 2026 | 830.00 | 848.00 | 827.00 | 844.00 | 844.00 | 1.81% | 1,200 |
| Jun 29, 2026 | 828.00 | 834.00 | 822.00 | 829.00 | 829.00 | 1.72% | 800 |
| Jun 26, 2026 | 836.00 | 850.00 | 820.00 | 820.00 | 815.00 | -1.20% | 2,800 |
| Jun 25, 2026 | 818.00 | 835.00 | 818.00 | 830.00 | 824.94 | 1.22% | 1,100 |
| Jun 24, 2026 | 816.00 | 835.00 | 816.00 | 820.00 | 815.00 | -0.73% | 1,600 |
| Jun 23, 2026 | 841.00 | 850.00 | 826.00 | 826.00 | 820.96 | -2.59% | 2,200 |
| Jun 19, 2026 | 850.00 | 850.00 | 848.00 | 848.00 | 842.83 | -0.12% | 700 |
| Jun 18, 2026 | 843.00 | 860.00 | 800.00 | 849.00 | 843.82 | -2.75% | 10,300 |
| Jun 17, 2026 | 838.00 | 891.00 | 838.00 | 873.00 | 867.68 | 4.55% | 2,000 |
| Jun 16, 2026 | 839.00 | 854.00 | 824.00 | 835.00 | 829.91 | 1.33% | 1,700 |
| Jun 15, 2026 | 844.00 | 844.00 | 823.00 | 824.00 | 818.98 | -2.37% | 3,900 |
| Jun 12, 2026 | 824.00 | 877.00 | 824.00 | 844.00 | 838.85 | 0.60% | 5,200 |
| Jun 11, 2026 | 900.00 | 900.00 | 836.00 | 839.00 | 833.88 | -6.78% | 12,800 |
| Jun 10, 2026 | 980.00 | 990.00 | 887.00 | 900.00 | 894.51 | -9.55% | 15,900 |
| Jun 9, 2026 | 930.00 | 1,019.00 | 928.00 | 995.00 | 988.93 | 7.22% | 18,100 |
| Jun 8, 2026 | 870.00 | 940.00 | 870.00 | 928.00 | 922.34 | 4.86% | 10,500 |
| Jun 5, 2026 | 834.00 | 885.00 | 834.00 | 885.00 | 879.60 | 6.12% | 9,000 |
| Jun 4, 2026 | 817.00 | 834.00 | 817.00 | 834.00 | 828.91 | 1.96% | 6,000 |
| Jun 3, 2026 | 808.00 | 835.00 | 808.00 | 818.00 | 813.01 | 0.37% | 2,700 |
| Jun 2, 2026 | 840.00 | 840.00 | 812.00 | 815.00 | 810.03 | -2.98% | 3,400 |
| Jun 1, 2026 | 840.00 | 841.00 | 820.00 | 840.00 | 834.88 | - | 5,600 |
| May 29, 2026 | 798.00 | 850.00 | 793.00 | 840.00 | 834.88 | 5.79% | 13,400 |
| May 28, 2026 | 782.00 | 798.00 | 782.00 | 794.00 | 789.16 | 2.19% | 5,600 |
| May 27, 2026 | 775.00 | 781.00 | 773.00 | 777.00 | 772.26 | -0.38% | 4,000 |
| May 26, 2026 | 769.00 | 789.00 | 769.00 | 780.00 | 775.24 | -0.13% | 4,300 |
| May 25, 2026 | 750.00 | 794.00 | 750.00 | 781.00 | 776.24 | 5.26% | 16,600 |
| May 22, 2026 | 748.00 | 748.00 | 741.00 | 742.00 | 737.48 | -2.88% | 46,800 |
| May 21, 2026 | 785.00 | 789.00 | 756.00 | 764.00 | 759.34 | -4.50% | 27,600 |
| May 20, 2026 | 835.00 | 837.00 | 800.00 | 800.00 | 795.12 | -5.88% | 10,600 |
| May 19, 2026 | 834.00 | 860.00 | 834.00 | 850.00 | 844.82 | 1.80% | 2,800 |
| May 18, 2026 | 823.00 | 835.00 | 823.00 | 835.00 | 829.91 | 1.58% | 1,500 |
| May 15, 2026 | 843.00 | 845.00 | 822.00 | 822.00 | 816.99 | -0.72% | 4,900 |
| May 14, 2026 | 827.00 | 828.00 | 815.00 | 828.00 | 822.95 | 0.36% | 1,700 |
| May 13, 2026 | 823.00 | 827.00 | 816.00 | 825.00 | 819.97 | 1.35% | 2,100 |
| May 12, 2026 | 823.00 | 823.00 | 814.00 | 814.00 | 809.04 | -1.09% | 200 |
| May 11, 2026 | 825.00 | 825.00 | 820.00 | 823.00 | 817.98 | -0.36% | 1,200 |
| May 8, 2026 | 824.00 | 826.00 | 824.00 | 826.00 | 820.96 | - | 200 |