Tokyo Communications Group,Inc. (TYO:7359)
Japan
· Delayed Price · Currency is JPY 262.00
+6.00 (2.34%)
Mar 11, 2026, 12:30 PM JST
TYO:7359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 245.00 | 256.00 | 245.00 | 256.00 | 256.00 | 4.92% | 59,400 |
| Mar 9, 2026 | 240.00 | 244.00 | 235.00 | 244.00 | 244.00 | -1.21% | 67,300 |
| Mar 6, 2026 | 242.00 | 258.00 | 242.00 | 247.00 | 247.00 | 1.23% | 82,000 |
| Mar 5, 2026 | 246.00 | 256.00 | 244.00 | 244.00 | 244.00 | 1.24% | 111,900 |
| Mar 4, 2026 | 245.00 | 248.00 | 232.00 | 241.00 | 241.00 | -3.98% | 130,000 |
| Mar 3, 2026 | 260.00 | 260.00 | 251.00 | 251.00 | 251.00 | -2.71% | 71,200 |
| Mar 2, 2026 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | -2.27% | 38,500 |
| Feb 27, 2026 | 256.00 | 266.00 | 255.00 | 264.00 | 264.00 | 3.13% | 55,900 |
| Feb 26, 2026 | 258.00 | 259.00 | 255.00 | 256.00 | 256.00 | -0.39% | 32,700 |
| Feb 25, 2026 | 250.00 | 259.00 | 250.00 | 257.00 | 257.00 | 3.63% | 57,200 |
| Feb 24, 2026 | 257.00 | 257.00 | 243.00 | 248.00 | 248.00 | -3.50% | 122,200 |
| Feb 20, 2026 | 260.00 | 261.00 | 252.00 | 257.00 | 257.00 | -1.91% | 123,400 |
| Feb 19, 2026 | 265.00 | 269.00 | 260.00 | 262.00 | 262.00 | 0.38% | 102,200 |
| Feb 18, 2026 | 271.00 | 271.00 | 256.00 | 261.00 | 261.00 | -3.69% | 256,600 |
| Feb 17, 2026 | 288.00 | 288.00 | 268.00 | 271.00 | 271.00 | -3.56% | 200,100 |
| Feb 16, 2026 | 290.00 | 290.00 | 281.00 | 281.00 | 281.00 | -1.40% | 135,200 |
| Feb 13, 2026 | 305.00 | 306.00 | 280.00 | 285.00 | 285.00 | -13.37% | 456,400 |
| Feb 12, 2026 | 332.00 | 338.00 | 328.00 | 329.00 | 329.00 | -4.64% | 179,700 |
| Feb 10, 2026 | 318.00 | 352.00 | 318.00 | 345.00 | 345.00 | 8.83% | 179,300 |
| Feb 9, 2026 | 315.00 | 320.00 | 311.00 | 317.00 | 317.00 | 1.28% | 58,900 |
| Feb 6, 2026 | 319.00 | 319.00 | 312.00 | 313.00 | 313.00 | -2.19% | 76,800 |
| Feb 5, 2026 | 320.00 | 324.00 | 317.00 | 320.00 | 320.00 | 0.31% | 30,300 |
| Feb 4, 2026 | 325.00 | 325.00 | 317.00 | 319.00 | 319.00 | -1.24% | 35,700 |
| Feb 3, 2026 | 325.00 | 326.00 | 317.00 | 323.00 | 323.00 | - | 58,700 |
| Feb 2, 2026 | 323.00 | 342.00 | 320.00 | 323.00 | 323.00 | 0.62% | 105,100 |
| Jan 30, 2026 | 322.00 | 326.00 | 319.00 | 321.00 | 321.00 | -0.31% | 40,500 |
| Jan 29, 2026 | 331.00 | 332.00 | 319.00 | 322.00 | 322.00 | -2.42% | 84,700 |
| Jan 28, 2026 | 350.00 | 350.00 | 330.00 | 330.00 | 330.00 | -5.71% | 98,800 |
| Jan 27, 2026 | 351.00 | 359.00 | 344.00 | 350.00 | 350.00 | -1.96% | 121,700 |
| Jan 26, 2026 | 332.00 | 358.00 | 325.00 | 357.00 | 357.00 | 8.51% | 317,700 |
| Jan 23, 2026 | 320.00 | 329.00 | 320.00 | 329.00 | 329.00 | 2.17% | 42,300 |
| Jan 22, 2026 | 323.00 | 324.00 | 312.00 | 322.00 | 322.00 | 2.22% | 63,200 |
| Jan 21, 2026 | 324.00 | 324.00 | 314.00 | 315.00 | 315.00 | -2.78% | 62,400 |
| Jan 20, 2026 | 331.00 | 332.00 | 321.00 | 324.00 | 324.00 | -2.11% | 119,800 |
| Jan 19, 2026 | 337.00 | 393.00 | 328.00 | 331.00 | 331.00 | -1.49% | 1,017,700 |
| Jan 16, 2026 | 315.00 | 343.00 | 314.00 | 336.00 | 336.00 | 8.04% | 153,800 |
| Jan 15, 2026 | 303.00 | 314.00 | 303.00 | 311.00 | 311.00 | 2.64% | 50,700 |
| Jan 14, 2026 | 303.00 | 305.00 | 302.00 | 303.00 | 303.00 | 0.33% | 23,600 |
| Jan 13, 2026 | 305.00 | 307.00 | 301.00 | 302.00 | 302.00 | -0.66% | 54,100 |
| Jan 9, 2026 | 303.00 | 310.00 | 303.00 | 304.00 | 304.00 | -0.33% | 27,900 |
| Jan 8, 2026 | 307.00 | 308.00 | 301.00 | 305.00 | 305.00 | -0.33% | 48,300 |
| Jan 7, 2026 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | 0.33% | 42,600 |
| Jan 6, 2026 | 303.00 | 314.00 | 303.00 | 305.00 | 305.00 | 0.66% | 74,100 |
| Jan 5, 2026 | 294.00 | 303.00 | 293.00 | 303.00 | 303.00 | 3.06% | 71,800 |
| Dec 30, 2025 | 294.00 | 297.00 | 291.00 | 294.00 | 294.00 | - | 30,800 |
| Dec 29, 2025 | 295.00 | 297.00 | 293.00 | 294.00 | 294.00 | 0.34% | 33,000 |
| Dec 26, 2025 | 294.00 | 296.00 | 292.00 | 293.00 | 293.00 | - | 55,600 |
| Dec 25, 2025 | 295.00 | 298.00 | 293.00 | 293.00 | 293.00 | -0.34% | 46,100 |
| Dec 24, 2025 | 294.00 | 302.00 | 292.00 | 294.00 | 294.00 | -0.68% | 79,500 |
| Dec 23, 2025 | 299.00 | 304.00 | 293.00 | 296.00 | 296.00 | -1.00% | 71,100 |
| Dec 22, 2025 | 290.00 | 299.00 | 284.00 | 299.00 | 299.00 | 0.67% | 187,500 |
| Dec 19, 2025 | 300.00 | 367.00 | 293.00 | 297.00 | 297.00 | 3.13% | 1,499,200 |
| Dec 18, 2025 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 1.05% | 63,200 |
| Dec 17, 2025 | 291.00 | 293.00 | 285.00 | 285.00 | 285.00 | -2.40% | 45,500 |
| Dec 16, 2025 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -1.68% | 29,600 |
| Dec 15, 2025 | 293.00 | 297.00 | 291.00 | 297.00 | 297.00 | 2.77% | 45,100 |
| Dec 12, 2025 | 290.00 | 298.00 | 289.00 | 289.00 | 289.00 | -1.37% | 38,900 |
| Dec 11, 2025 | 296.00 | 298.00 | 290.00 | 293.00 | 293.00 | -0.68% | 41,300 |
| Dec 10, 2025 | 300.00 | 303.00 | 294.00 | 295.00 | 295.00 | -1.01% | 70,200 |
| Dec 9, 2025 | 300.00 | 304.00 | 297.00 | 298.00 | 298.00 | -1.65% | 45,000 |
| Dec 8, 2025 | 300.00 | 304.00 | 299.00 | 303.00 | 303.00 | - | 39,400 |
| Dec 5, 2025 | 302.00 | 304.00 | 298.00 | 303.00 | 303.00 | - | 66,700 |
| Dec 4, 2025 | 304.00 | 310.00 | 303.00 | 303.00 | 303.00 | - | 79,000 |
| Dec 3, 2025 | 310.00 | 311.00 | 303.00 | 303.00 | 303.00 | -2.26% | 49,400 |
| Dec 2, 2025 | 316.00 | 321.00 | 310.00 | 310.00 | 310.00 | -2.52% | 51,500 |
| Dec 1, 2025 | 322.00 | 326.00 | 314.00 | 318.00 | 318.00 | -0.31% | 68,600 |
| Nov 28, 2025 | 320.00 | 324.00 | 315.00 | 319.00 | 319.00 | 1.27% | 54,700 |
| Nov 27, 2025 | 313.00 | 321.00 | 310.00 | 315.00 | 315.00 | 1.61% | 77,300 |
| Nov 26, 2025 | 302.00 | 310.00 | 302.00 | 310.00 | 310.00 | 2.99% | 85,600 |
| Nov 25, 2025 | 321.00 | 321.00 | 299.00 | 301.00 | 301.00 | -4.75% | 162,800 |
| Nov 21, 2025 | 309.00 | 338.00 | 309.00 | 316.00 | 316.00 | 2.60% | 176,300 |
| Nov 20, 2025 | 322.00 | 330.00 | 308.00 | 308.00 | 308.00 | -4.05% | 120,100 |
| Nov 19, 2025 | 339.00 | 343.00 | 321.00 | 321.00 | 321.00 | -4.75% | 160,700 |
| Nov 18, 2025 | 336.00 | 343.00 | 331.00 | 337.00 | 337.00 | -1.17% | 122,700 |
| Nov 17, 2025 | 368.00 | 368.00 | 340.00 | 341.00 | 341.00 | -6.58% | 233,300 |
| Nov 14, 2025 | 364.00 | 380.00 | 360.00 | 365.00 | 365.00 | -3.95% | 171,300 |
| Nov 13, 2025 | 362.00 | 424.00 | 353.00 | 380.00 | 380.00 | 5.85% | 955,400 |
| Nov 12, 2025 | 356.00 | 366.00 | 356.00 | 359.00 | 359.00 | 0.56% | 26,600 |
| Nov 11, 2025 | 362.00 | 362.00 | 346.00 | 357.00 | 357.00 | -0.83% | 60,100 |
| Nov 10, 2025 | 345.00 | 360.00 | 343.00 | 360.00 | 360.00 | 4.05% | 77,400 |
| Nov 7, 2025 | 337.00 | 346.00 | 336.00 | 346.00 | 346.00 | 1.17% | 31,200 |
| Nov 6, 2025 | 345.00 | 351.00 | 339.00 | 342.00 | 342.00 | 1.48% | 60,800 |
| Nov 5, 2025 | 348.00 | 348.00 | 331.00 | 337.00 | 337.00 | -3.44% | 103,000 |
| Nov 4, 2025 | 359.00 | 361.00 | 349.00 | 349.00 | 349.00 | -2.24% | 65,100 |
| Oct 31, 2025 | 351.00 | 360.00 | 351.00 | 357.00 | 357.00 | 1.71% | 33,500 |
| Oct 30, 2025 | 357.00 | 362.00 | 349.00 | 351.00 | 351.00 | -1.68% | 63,400 |
| Oct 29, 2025 | 372.00 | 372.00 | 357.00 | 357.00 | 357.00 | -4.29% | 93,900 |
| Oct 28, 2025 | 381.00 | 385.00 | 372.00 | 373.00 | 373.00 | -2.36% | 101,000 |
| Oct 27, 2025 | 396.00 | 403.00 | 382.00 | 382.00 | 382.00 | 2.69% | 177,000 |
| Oct 24, 2025 | 388.00 | 388.00 | 372.00 | 372.00 | 372.00 | -3.63% | 109,200 |
| Oct 23, 2025 | 388.00 | 393.00 | 383.00 | 386.00 | 386.00 | -0.52% | 43,300 |
| Oct 22, 2025 | 394.00 | 399.00 | 388.00 | 388.00 | 388.00 | -1.52% | 47,500 |
| Oct 21, 2025 | 400.00 | 400.00 | 389.00 | 394.00 | 394.00 | 0.51% | 53,100 |
| Oct 20, 2025 | 388.00 | 402.00 | 385.00 | 392.00 | 392.00 | 3.16% | 63,300 |
| Oct 17, 2025 | 385.00 | 390.00 | 378.00 | 380.00 | 380.00 | -0.78% | 81,800 |
| Oct 16, 2025 | 393.00 | 395.00 | 382.00 | 383.00 | 383.00 | -1.54% | 58,500 |
| Oct 15, 2025 | 368.00 | 391.00 | 368.00 | 389.00 | 389.00 | 5.71% | 53,300 |
| Oct 14, 2025 | 382.00 | 383.00 | 363.00 | 368.00 | 368.00 | -3.92% | 107,900 |
| Oct 10, 2025 | 388.00 | 392.00 | 382.00 | 383.00 | 383.00 | -1.03% | 39,800 |
| Oct 9, 2025 | 385.00 | 389.00 | 383.00 | 387.00 | 387.00 | - | 38,900 |