Terminalcare Support Institute Inc. (TYO:7362)
Japan · Delayed Price · Currency is JPY 863.00
+4.00 (0.47%)
Aug 14, 2026, 3:30 PM JST
TYO:7362 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 857.00 | 860.00 | 857.00 | 860.00 | - | 0.12% | 600 |
| Aug 13, 2026 | 868.00 | 876.00 | 832.00 | 859.00 | 859.00 | -1.04% | 4,800 |
| Aug 12, 2026 | 843.00 | 868.00 | 843.00 | 868.00 | 868.00 | 2.12% | 1,300 |
| Aug 10, 2026 | 853.00 | 877.00 | 837.00 | 850.00 | 850.00 | -3.74% | 5,600 |
| Aug 7, 2026 | 900.00 | 900.00 | 883.00 | 883.00 | 883.00 | -0.45% | 800 |
| Aug 5, 2026 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 0.23% | 300 |
| Aug 4, 2026 | 873.00 | 885.00 | 868.00 | 885.00 | 885.00 | 3.15% | 1,500 |
| Aug 3, 2026 | 863.00 | 884.00 | 856.00 | 858.00 | 858.00 | -2.28% | 1,500 |
| Jul 31, 2026 | 865.00 | 878.00 | 864.00 | 878.00 | 878.00 | 1.15% | 1,300 |
| Jul 30, 2026 | 858.00 | 868.00 | 853.00 | 868.00 | 868.00 | 1.17% | 1,200 |
| Jul 29, 2026 | 887.00 | 887.00 | 845.00 | 858.00 | 858.00 | -3.16% | 1,600 |
| Jul 28, 2026 | 880.00 | 886.00 | 880.00 | 886.00 | 886.00 | -0.11% | 1,000 |
| Jul 27, 2026 | 887.00 | 887.00 | 885.00 | 887.00 | 887.00 | - | 1,900 |
| Jul 24, 2026 | 885.00 | 887.00 | 885.00 | 887.00 | 887.00 | 1.26% | 900 |
| Jul 23, 2026 | 865.00 | 876.00 | 862.00 | 876.00 | 876.00 | 1.62% | 400 |
| Jul 22, 2026 | 868.00 | 875.00 | 862.00 | 862.00 | 862.00 | -0.69% | 2,200 |
| Jul 21, 2026 | 836.00 | 868.00 | 836.00 | 868.00 | 868.00 | 0.23% | 1,600 |
| 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 |