Tokyo Communications Group,Inc. 7359
TSE · Japan · Technology Services
¥264.00-4.00 (-1.49%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥264.00 | -1.49% | ¥267.00 | ¥269.00 | ¥262.00 | 20.10K |
| 2026-10-01 | ¥268.00 | -2.55% | ¥272.00 | ¥272.00 | ¥267.00 | 11.60K |
| 2026-09-30 | ¥275.00 | +3.38% | ¥267.00 | ¥275.00 | ¥266.00 | 39.70K |
| 2026-09-29 | ¥266.00 | -1.85% | ¥277.00 | ¥277.00 | ¥266.00 | 29.50K |
| 2026-09-28 | ¥271.00 | -1.09% | ¥277.00 | ¥277.00 | ¥270.00 | 34.00K |
| 2026-09-25 | ¥274.00 | -0.36% | ¥275.00 | ¥277.00 | ¥272.00 | 27.40K |
| 2026-09-24 | ¥275.00 | +5.36% | ¥270.00 | ¥292.00 | ¥270.00 | 216.80K |
| 2026-09-18 | ¥261.00 | -2.25% | ¥267.00 | ¥269.00 | ¥261.00 | 34.00K |
| 2026-09-17 | ¥267.00 | -3.61% | ¥281.00 | ¥281.00 | ¥267.00 | 34.90K |
| 2026-09-16 | ¥277.00 | -1.77% | ¥283.00 | ¥283.00 | ¥277.00 | 16.10K |
| 2026-09-15 | ¥282.00 | +1.44% | ¥279.00 | ¥282.00 | ¥273.00 | 29.40K |
| 2026-09-14 | ¥278.00 | +2.21% | ¥280.00 | ¥290.00 | ¥271.00 | 79.50K |
| 2026-09-11 | ¥272.00 | -1.09% | ¥272.00 | ¥278.00 | ¥272.00 | 78.40K |
| 2026-09-10 | ¥275.00 | +1.85% | ¥271.00 | ¥278.00 | ¥267.00 | 34.30K |
| 2026-09-09 | ¥270.00 | -3.91% | ¥281.00 | ¥281.00 | ¥269.00 | 34.80K |
| 2026-09-08 | ¥281.00 | +2.18% | ¥275.00 | ¥283.00 | ¥275.00 | 36.50K |
| 2026-09-07 | ¥275.00 | -2.14% | ¥282.00 | ¥283.00 | ¥271.00 | 51.50K |
| 2026-09-04 | ¥281.00 | +0.72% | ¥285.00 | ¥285.00 | ¥279.00 | 16.60K |
| 2026-09-03 | ¥279.00 | -4.78% | ¥293.00 | ¥293.00 | ¥279.00 | 52.80K |
| 2026-09-02 | ¥293.00 | +0.69% | ¥290.00 | ¥293.00 | ¥278.00 | 50.60K |
| 2026-09-01 | ¥291.00 | -2.35% | ¥290.00 | ¥296.00 | ¥286.00 | 123.50K |
| 2026-08-31 | ¥298.00 | +14.62% | ¥259.00 | ¥303.00 | ¥259.00 | 530.50K |
| 2026-08-28 | ¥260.00 | +6.12% | ¥243.00 | ¥261.00 | ¥243.00 | 94.50K |
| 2026-08-27 | ¥245.00 | -0.81% | ¥247.00 | ¥250.00 | ¥244.00 | 54.30K |
| 2026-08-26 | ¥247.00 | 0.00% | ¥248.00 | ¥250.00 | ¥247.00 | 14.90K |
| 2026-08-25 | ¥247.00 | -0.80% | ¥249.00 | ¥252.00 | ¥245.00 | 40.00K |
| 2026-08-24 | ¥249.00 | -3.11% | ¥245.00 | ¥252.00 | ¥245.00 | 143.60K |
| 2026-08-21 | ¥257.00 | -1.15% | ¥257.00 | ¥262.00 | ¥255.00 | 34.20K |
| 2026-08-20 | ¥260.00 | +5.26% | ¥254.00 | ¥262.00 | ¥251.00 | 47.30K |
| 2026-08-19 | ¥247.00 | -4.26% | ¥257.00 | ¥257.00 | ¥247.00 | 55.80K |
| 2026-08-18 | ¥258.00 | -3.73% | ¥267.00 | ¥267.00 | ¥256.00 | 64.70K |
| 2026-08-17 | ¥268.00 | +3.88% | ¥265.00 | ¥273.00 | ¥253.00 | 151.60K |
| 2026-08-14 | ¥258.00 | -0.39% | ¥259.00 | ¥272.00 | ¥239.00 | 306.40K |
| 2026-08-13 | ¥259.00 | +14.60% | ¥250.00 | ¥283.00 | ¥250.00 | 1.87M |
| 2026-08-12 | ¥226.00 | +1.80% | ¥225.00 | ¥227.00 | ¥223.00 | 47.90K |
| 2026-08-10 | ¥222.00 | -0.45% | ¥224.00 | ¥227.00 | ¥222.00 | 27.20K |
| 2026-08-07 | ¥223.00 | +0.45% | ¥223.00 | ¥225.00 | ¥223.00 | 8.30K |
| 2026-08-06 | ¥222.00 | 0.00% | ¥221.00 | ¥225.00 | ¥221.00 | 21.90K |
| 2026-08-05 | ¥222.00 | 0.00% | ¥223.00 | ¥225.00 | ¥222.00 | 7.30K |
| 2026-08-04 | ¥222.00 | 0.00% | ¥221.00 | ¥226.00 | ¥221.00 | 12.10K |
| 2026-08-03 | ¥222.00 | -0.89% | ¥223.00 | ¥227.00 | ¥221.00 | 14.30K |
| 2026-07-31 | ¥224.00 | +0.90% | ¥222.00 | ¥227.00 | ¥222.00 | 23.20K |
| 2026-07-30 | ¥222.00 | -1.33% | ¥221.00 | ¥224.00 | ¥220.00 | 21.70K |
| 2026-07-29 | ¥225.00 | +0.90% | ¥221.00 | ¥226.00 | ¥221.00 | 38.00K |
| 2026-07-28 | ¥223.00 | -0.89% | ¥225.00 | ¥226.00 | ¥220.00 | 43.80K |
| 2026-07-27 | ¥225.00 | +0.90% | ¥220.00 | ¥227.00 | ¥220.00 | 42.10K |
| 2026-07-24 | ¥223.00 | -1.33% | ¥221.00 | ¥226.00 | ¥220.00 | 41.10K |
| 2026-07-23 | ¥226.00 | +2.73% | ¥220.00 | ¥226.00 | ¥219.00 | 63.80K |
| 2026-07-22 | ¥220.00 | -2.22% | ¥225.00 | ¥228.00 | ¥220.00 | 74.10K |
| 2026-07-21 | ¥225.00 | -4.66% | ¥232.00 | ¥232.00 | ¥218.00 | 137.50K |
| 2026-07-17 | ¥236.00 | +3.51% | ¥226.00 | ¥273.00 | ¥226.00 | 1.54M |
| 2026-07-16 | ¥228.00 | -0.44% | ¥230.00 | ¥230.00 | ¥226.00 | 13.80K |
| 2026-07-15 | ¥229.00 | +0.88% | ¥226.00 | ¥231.00 | ¥226.00 | 11.50K |
| 2026-07-14 | ¥227.00 | +1.34% | ¥227.00 | ¥231.00 | ¥225.00 | 17.40K |
| 2026-07-13 | ¥224.00 | +0.90% | ¥222.00 | ¥225.00 | ¥222.00 | 12.50K |
| 2026-07-10 | ¥222.00 | +0.91% | ¥221.00 | ¥225.00 | ¥221.00 | 17.80K |
| 2026-07-09 | ¥220.00 | -0.45% | ¥221.00 | ¥222.00 | ¥218.00 | 13.10K |
| 2026-07-08 | ¥221.00 | +0.91% | ¥219.00 | ¥222.00 | ¥219.00 | 9.40K |
| 2026-07-07 | ¥219.00 | +0.46% | ¥221.00 | ¥223.00 | ¥219.00 | 15.80K |
| 2026-07-06 | ¥218.00 | -1.80% | ¥218.00 | ¥222.00 | ¥216.00 | 48.10K |
| 2026-07-03 | ¥222.00 | -1.33% | ¥221.00 | ¥224.00 | ¥214.00 | 62.80K |
| 2026-07-02 | ¥225.00 | +6.13% | ¥215.00 | ¥255.00 | ¥214.00 | 525.30K |
| 2026-07-01 | ¥212.00 | -0.93% | ¥214.00 | ¥214.00 | ¥211.00 | 19.10K |
| 2026-06-30 | ¥214.00 | +0.94% | ¥212.00 | ¥215.00 | ¥210.00 | 21.50K |
| 2026-06-29 | ¥212.00 | -0.93% | ¥210.00 | ¥214.00 | ¥207.00 | 43.30K |
| 2026-06-26 | ¥214.00 | +0.94% | ¥212.00 | ¥215.00 | ¥210.00 | 46.50K |
| 2026-06-25 | ¥212.00 | -1.40% | ¥214.00 | ¥216.00 | ¥212.00 | 22.90K |
| 2026-06-24 | ¥215.00 | +0.94% | ¥214.00 | ¥215.00 | ¥213.00 | 17.60K |
| 2026-06-23 | ¥213.00 | -3.18% | ¥219.00 | ¥220.00 | ¥213.00 | 41.30K |
| 2026-06-22 | ¥220.00 | -1.35% | ¥223.00 | ¥223.00 | ¥220.00 | 12.20K |
| 2026-06-19 | ¥223.00 | +0.45% | ¥220.00 | ¥223.00 | ¥220.00 | 9.40K |
| 2026-06-18 | ¥222.00 | -5.13% | ¥237.00 | ¥238.00 | ¥221.00 | 33.50K |
| 2026-06-17 | ¥234.00 | +7.83% | ¥217.00 | ¥234.00 | ¥212.00 | 87.40K |
| 2026-06-16 | ¥217.00 | 0.00% | ¥216.00 | ¥220.00 | ¥216.00 | 26.10K |
| 2026-06-15 | ¥217.00 | -0.46% | ¥218.00 | ¥220.00 | ¥217.00 | 18.50K |
| 2026-06-12 | ¥218.00 | +0.46% | ¥221.00 | ¥222.00 | ¥217.00 | 24.50K |
| 2026-06-11 | ¥217.00 | -3.56% | ¥222.00 | ¥225.00 | ¥217.00 | 52.00K |
| 2026-06-10 | ¥225.00 | -2.60% | ¥229.00 | ¥229.00 | ¥224.00 | 46.80K |
| 2026-06-09 | ¥231.00 | -2.12% | ¥235.00 | ¥236.00 | ¥230.00 | 45.70K |
| 2026-06-08 | ¥236.00 | -1.67% | ¥235.00 | ¥238.00 | ¥234.00 | 32.20K |
| 2026-06-05 | ¥240.00 | +1.69% | ¥236.00 | ¥241.00 | ¥236.00 | 22.40K |
| 2026-06-04 | ¥236.00 | -1.67% | ¥235.00 | ¥241.00 | ¥235.00 | 16.50K |
| 2026-06-03 | ¥240.00 | +0.84% | ¥238.00 | ¥241.00 | ¥236.00 | 25.00K |
| 2026-06-02 | ¥238.00 | 0.00% | ¥239.00 | ¥243.00 | ¥237.00 | 19.90K |
| 2026-06-01 | ¥238.00 | -0.83% | ¥240.00 | ¥243.00 | ¥238.00 | 24.70K |
| 2026-05-29 | ¥240.00 | +1.69% | ¥237.00 | ¥241.00 | ¥236.00 | 22.10K |
| 2026-05-28 | ¥236.00 | +0.85% | ¥234.00 | ¥243.00 | ¥234.00 | 25.10K |
| 2026-05-27 | ¥234.00 | -2.09% | ¥239.00 | ¥247.00 | ¥234.00 | 47.30K |
| 2026-05-26 | ¥239.00 | -0.83% | ¥241.00 | ¥244.00 | ¥239.00 | 9.50K |
| 2026-05-25 | ¥241.00 | +1.26% | ¥238.00 | ¥241.00 | ¥234.00 | 39.50K |