Terminalcare Support Institute Inc. (TYO:7362)
Japan · Delayed Price · Currency is JPY 858.00
-22.00 (-2.50%)
Sep 4, 2026, 3:30 PM JST
TYO:7362 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 880.00 | 880.00 | 852.00 | 858.00 | 858.00 | -2.50% | 3,700 |
| Sep 3, 2026 | 871.00 | 880.00 | 871.00 | 880.00 | 880.00 | 1.03% | 1,200 |
| Sep 2, 2026 | 880.00 | 880.00 | 871.00 | 871.00 | 871.00 | -1.47% | 600 |
| Sep 1, 2026 | 884.00 | 884.00 | 883.00 | 884.00 | 884.00 | - | 600 |
| Aug 31, 2026 | 880.00 | 884.00 | 880.00 | 884.00 | 884.00 | 1.03% | 1,200 |
| Aug 28, 2026 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | -0.11% | 500 |
| Aug 27, 2026 | 879.00 | 879.00 | 876.00 | 876.00 | 876.00 | 0.92% | 1,100 |
| Aug 26, 2026 | 882.00 | 894.00 | 868.00 | 868.00 | 868.00 | -1.59% | 2,700 |
| Aug 25, 2026 | 870.00 | 885.00 | 870.00 | 882.00 | 882.00 | 1.38% | 500 |
| Aug 24, 2026 | 866.00 | 878.00 | 866.00 | 870.00 | 870.00 | 1.16% | 1,000 |
| Aug 21, 2026 | 859.00 | 860.00 | 855.00 | 860.00 | 860.00 | 0.47% | 1,400 |
| Aug 20, 2026 | 848.00 | 861.00 | 844.00 | 856.00 | 856.00 | 2.03% | 1,900 |
| Aug 19, 2026 | 870.00 | 870.00 | 828.00 | 839.00 | 839.00 | -3.56% | 6,900 |
| Aug 18, 2026 | 868.00 | 893.00 | 860.00 | 870.00 | 870.00 | 0.46% | 2,400 |
| Aug 17, 2026 | 878.00 | 900.00 | 866.00 | 866.00 | 866.00 | 0.35% | 4,600 |
| Aug 14, 2026 | 857.00 | 867.00 | 848.00 | 863.00 | 863.00 | 0.47% | 2,200 |
| 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 |