Terminalcare Support Institute Inc. (TYO:7362)
Japan · Delayed Price · Currency is JPY 834.00
+16.00 (1.96%)
Jun 4, 2026, 2:12 PM JST
TYO:7362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 817.00 | 834.00 | 817.00 | 834.00 | - | 1.96% | 6,000 |
| Jun 3, 2026 | 808.00 | 835.00 | 808.00 | 818.00 | 818.00 | 0.37% | 2,700 |
| Jun 2, 2026 | 840.00 | 840.00 | 812.00 | 815.00 | 815.00 | -2.98% | 3,400 |
| Jun 1, 2026 | 840.00 | 841.00 | 820.00 | 840.00 | 840.00 | - | 5,600 |
| May 29, 2026 | 798.00 | 850.00 | 793.00 | 840.00 | 840.00 | 5.79% | 13,400 |
| May 28, 2026 | 782.00 | 798.00 | 782.00 | 794.00 | 794.00 | 2.19% | 5,600 |
| May 27, 2026 | 775.00 | 781.00 | 773.00 | 777.00 | 777.00 | -0.38% | 4,000 |
| May 26, 2026 | 769.00 | 789.00 | 769.00 | 780.00 | 780.00 | -0.13% | 4,300 |
| May 25, 2026 | 750.00 | 794.00 | 750.00 | 781.00 | 781.00 | 5.26% | 16,600 |
| May 22, 2026 | 748.00 | 748.00 | 741.00 | 742.00 | 742.00 | -2.88% | 46,800 |
| May 21, 2026 | 785.00 | 789.00 | 756.00 | 764.00 | 764.00 | -4.50% | 27,600 |
| May 20, 2026 | 835.00 | 837.00 | 800.00 | 800.00 | 800.00 | -5.88% | 10,600 |
| May 19, 2026 | 834.00 | 860.00 | 834.00 | 850.00 | 850.00 | 1.80% | 2,800 |
| May 18, 2026 | 823.00 | 835.00 | 823.00 | 835.00 | 835.00 | 1.58% | 1,500 |
| May 15, 2026 | 843.00 | 845.00 | 822.00 | 822.00 | 822.00 | -0.72% | 4,900 |
| May 14, 2026 | 827.00 | 828.00 | 815.00 | 828.00 | 828.00 | 0.36% | 1,700 |
| May 13, 2026 | 823.00 | 827.00 | 816.00 | 825.00 | 825.00 | 1.35% | 2,100 |
| May 12, 2026 | 823.00 | 823.00 | 814.00 | 814.00 | 814.00 | -1.09% | 200 |
| May 11, 2026 | 825.00 | 825.00 | 820.00 | 823.00 | 823.00 | -0.36% | 1,200 |
| May 8, 2026 | 824.00 | 826.00 | 824.00 | 826.00 | 826.00 | - | 200 |
| May 7, 2026 | 837.00 | 837.00 | 826.00 | 826.00 | 826.00 | -1.43% | 2,500 |
| May 1, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | - | 200 |
| Apr 30, 2026 | 835.00 | 838.00 | 835.00 | 838.00 | 838.00 | 0.72% | 800 |
| Apr 28, 2026 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 1.22% | 400 |
| Apr 27, 2026 | 820.00 | 822.00 | 820.00 | 822.00 | 822.00 | 0.12% | 700 |
| Apr 24, 2026 | 824.00 | 824.00 | 821.00 | 821.00 | 821.00 | -0.36% | 700 |
| Apr 23, 2026 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | - | 300 |
| Apr 22, 2026 | 823.00 | 824.00 | 823.00 | 824.00 | 824.00 | 0.12% | 400 |
| Apr 21, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - | 300 |
| Apr 20, 2026 | 819.00 | 825.00 | 819.00 | 823.00 | 823.00 | 0.49% | 800 |
| Apr 17, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - | 200 |
| Apr 16, 2026 | 825.00 | 825.00 | 819.00 | 819.00 | 819.00 | -0.12% | 1,900 |
| Apr 15, 2026 | 831.00 | 831.00 | 820.00 | 820.00 | 820.00 | -1.20% | 1,700 |
| Apr 14, 2026 | 828.00 | 830.00 | 818.00 | 830.00 | 830.00 | -0.24% | 600 |
| Apr 13, 2026 | 833.00 | 833.00 | 832.00 | 832.00 | 832.00 | 1.34% | 800 |
| Apr 10, 2026 | 819.00 | 821.00 | 818.00 | 821.00 | 821.00 | 0.37% | 800 |
| Apr 9, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | - | 300 |
| Apr 8, 2026 | 819.00 | 819.00 | 818.00 | 818.00 | 818.00 | 1.11% | 700 |
| Apr 7, 2026 | 808.00 | 809.00 | 808.00 | 809.00 | 809.00 | 0.25% | 300 |
| Apr 6, 2026 | 803.00 | 807.00 | 803.00 | 807.00 | 807.00 | 0.50% | 500 |
| Apr 3, 2026 | 828.00 | 828.00 | 802.00 | 803.00 | 803.00 | -3.14% | 1,700 |
| Apr 2, 2026 | 828.00 | 829.00 | 828.00 | 829.00 | 829.00 | 0.24% | 3,000 |
| Apr 1, 2026 | 808.00 | 827.00 | 808.00 | 827.00 | 827.00 | 4.29% | 800 |
| Mar 31, 2026 | 800.00 | 800.00 | 793.00 | 793.00 | 793.00 | -1.25% | 3,500 |
| Mar 30, 2026 | 809.00 | 809.00 | 803.00 | 803.00 | 803.00 | -3.14% | 900 |
| 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 |