TerraSky Co.,Ltd. - 3915.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,054	2,067	2,067	2,097	2,050	82,400
December 03, 2025	2,015	2,027	2,027	2,056	2,015	64,700
December 02, 2025	2,037	2,019	2,019	2,058	2,017	55,600
December 01, 2025	2,085	2,045	2,045	2,095	2,043	61,600
November 28, 2025	2,080	2,068	2,068	2,092	2,064	63,200
November 27, 2025	2,050	2,075	2,075	2,077	2,050	59,500
November 26, 2025	2,012	2,052	2,052	2,061	2,012	64,600
November 25, 2025	2,080	2,009	2,009	2,080	2,006	68,100
November 21, 2025	2,021	2,078	2,078	2,080	2,021	83,800
November 20, 2025	2,027	2,033	2,033	2,066	2,024	50,600
November 19, 2025	2,037	2,009	2,009	2,059	2,004	83,600
November 18, 2025	2,083	2,043	2,043	2,099	2,034	89,500
November 17, 2025	2,094	2,098	2,098	2,098	2,048	60,400
November 14, 2025	2,035	2,094	2,094	2,098	2,029	79,900
November 13, 2025	2,080	2,051	2,051	2,088	2,050	40,500
November 12, 2025	2,055	2,090	2,090	2,100	2,042	58,100
November 11, 2025	2,070	2,052	2,052	2,094	2,035	49,800
November 10, 2025	2,038	2,054	2,054	2,082	2,038	49,600
November 07, 2025	2,005	2,037	2,037	2,053	2,005	87,000
November 06, 2025	2,060	2,019	2,019	2,089	2,019	102,700
November 05, 2025	2,060	2,019	2,019	2,089	2,019	124,400
November 04, 2025	2,097	2,090	2,090	2,126	2,071	108,700
October 31, 2025	2,055	2,082	2,082	2,118	2,046	114,000
October 30, 2025	2,000	2,034	2,034	2,060	1,998	163,600
October 29, 2025	2,050	2,010	2,010	2,059	2,001	118,600
October 28, 2025	2,111	2,048	2,048	2,112	2,045	128,400
October 27, 2025	2,127	2,121	2,121	2,146	2,106	147,600
October 24, 2025	2,194	2,108	2,108	2,200	2,098	229,400
October 23, 2025	2,130	2,181	2,181	2,209	2,115	216,200
October 22, 2025	2,145	2,166	2,166	2,180	2,130	125,400
October 21, 2025	2,180	2,145	2,145	2,180	2,125	129,800
October 20, 2025	2,059	2,153	2,153	2,168	2,048	184,400
October 17, 2025	2,052	2,036	2,036	2,052	1,999	128,400
October 16, 2025	2,119	2,076	2,076	2,184	2,056	271,500
October 15, 2025	2,044	2,075	2,075	2,090	2,035	154,200
October 14, 2025	2,066	2,050	2,050	2,087	2,017	190,800
October 10, 2025	2,117	2,103	2,103	2,135	2,095	126,600
October 09, 2025	2,119	2,134	2,134	2,135	2,107	100,600
October 08, 2025	2,181	2,126	2,126	2,181	2,117	130,500
October 07, 2025	2,150	2,166	2,166	2,188	2,111	185,100
October 06, 2025	2,139	2,148	2,148	2,165	2,091	208,200
October 03, 2025	2,007	2,039	2,039	2,064	2,007	75,500
October 02, 2025	2,020	2,016	2,016	2,058	2,005	104,400
October 01, 2025	2,059	2,016	2,016	2,059	2,005	124,500
September 30, 2025	2,074	2,059	2,059	2,084	2,055	58,300
September 29, 2025	2,110	2,067	2,067	2,110	2,061	109,600
September 26, 2025	2,107	2,110	2,110	2,128	2,102	68,100
September 25, 2025	2,122	2,121	2,121	2,144	2,103	76,500
September 24, 2025	2,152	2,115	2,115	2,152	2,109	96,400
September 22, 2025	2,164	2,148	2,148	2,190	2,148	85,600
September 19, 2025	2,186	2,137	2,137	2,186	2,102	183,900
September 18, 2025	2,125	2,150	2,150	2,183	2,125	119,400
September 17, 2025	2,143	2,119	2,119	2,143	2,106	71,400
September 16, 2025	2,124	2,157	2,157	2,161	2,111	76,700
September 12, 2025	2,130	2,124	2,124	2,136	2,101	57,600
September 11, 2025	2,141	2,115	2,115	2,148	2,101	72,900
September 10, 2025	2,124	2,142	2,142	2,143	2,090	102,000
September 09, 2025	2,168	2,138	2,138	2,191	2,132	97,700
September 08, 2025	2,167	2,138	2,138	2,190	2,122	97,300
September 05, 2025	2,141	2,117	2,117	2,144	2,110	66,900

TerraSky Co.,Ltd. (3915.T) JPX