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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,270	2,304	2,302	2,321	2,261	157,300
August 15, 2025	2,295	2,269	2,269	2,305	2,255	99,000
August 14, 2025	2,288	2,270	2,270	2,292	2,255	99,700
August 13, 2025	2,322	2,293	2,293	2,334	2,283	141,900
August 12, 2025	2,329	2,321	2,321	2,353	2,298	147,000
August 08, 2025	2,325	2,311	2,311	2,331	2,306	88,200
August 07, 2025	2,291	2,326	2,326	2,336	2,273	145,100
August 06, 2025	2,320	2,297	2,297	2,330	2,295	105,300
August 05, 2025	2,340	2,320	2,320	2,344	2,303	122,600
August 04, 2025	2,273	2,340	2,340	2,375	2,271	124,900
August 01, 2025	2,341	2,349	2,349	2,363	2,321	114,000
July 31, 2025	2,309	2,351	2,351	2,387	2,302	190,700
July 30, 2025	2,298	2,309	2,309	2,309	2,271	106,800
July 29, 2025	2,320	2,300	2,300	2,339	2,286	166,800
July 28, 2025	2,386	2,325	2,325	2,400	2,318	191,800
July 25, 2025	2,373	2,386	2,386	2,438	2,360	220,500
July 24, 2025	2,440	2,369	2,369	2,453	2,351	276,600
July 23, 2025	2,337	2,403	2,403	2,421	2,301	367,000
July 22, 2025	2,260	2,325	2,325	2,350	2,258	373,800
July 18, 2025	2,300	2,254	2,254	2,306	2,222	357,400
July 17, 2025	2,250	2,253	2,253	2,313	2,234	598,600
July 16, 2025	2,260	2,234	2,234	2,289	2,180	1.25M
July 15, 2025	2,656	2,579	2,579	2,656	2,556	311,900
July 14, 2025	2,625	2,623	2,623	2,677	2,604	175,300
July 11, 2025	2,650	2,616	2,616	2,679	2,616	148,200
July 10, 2025	2,734	2,640	2,640	2,740	2,631	134,200
July 09, 2025	2,775	2,708	2,708	2,788	2,701	137,900
July 08, 2025	2,711	2,772	2,772	2,800	2,700	216,000
July 07, 2025	2,665	2,717	2,717	2,758	2,646	172,500
July 04, 2025	2,745	2,664	2,664	2,746	2,660	120,300
July 03, 2025	2,800	2,704	2,704	2,807	2,700	124,600
July 02, 2025	2,846	2,766	2,766	2,850	2,762	168,800
July 01, 2025	2,930	2,868	2,868	2,935	2,863	124,800
June 30, 2025	2,986	2,949	2,949	3,015	2,949	140,200
June 27, 2025	2,998	2,950	2,950	3,015	2,912	141,400
June 26, 2025	3,015	2,996	2,996	3,035	2,964	148,500
June 25, 2025	3,100	3,030	3,030	3,125	3,015	148,100
June 24, 2025	2,933	3,090	3,090	3,140	2,909	376,700
June 23, 2025	2,917	2,883	2,883	2,960	2,856	134,500
June 20, 2025	3,030	2,967	2,967	3,045	2,956	199,200
June 19, 2025	3,040	3,055	3,055	3,120	3,015	103,500
June 18, 2025	3,060	3,050	3,050	3,145	3,040	150,900
June 17, 2025	3,050	3,090	3,090	3,095	3,005	179,000
June 16, 2025	3,030	3,010	3,010	3,060	2,994	149,100
June 13, 2025	3,110	2,993	2,993	3,110	2,979	267,700
June 12, 2025	3,155	3,135	3,135	3,175	3,070	263,200
June 11, 2025	3,020	3,085	3,085	3,110	3,005	229,900
June 10, 2025	3,125	3,015	3,015	3,185	3,010	456,500
June 09, 2025	2,959	3,115	3,115	3,115	2,950	760,000
June 06, 2025	2,713	2,789	2,789	2,795	2,671	162,100
June 05, 2025	2,707	2,699	2,699	2,750	2,694	83,300
June 04, 2025	2,730	2,725	2,725	2,774	2,718	108,100
June 03, 2025	2,805	2,734	2,734	2,805	2,729	208,700
June 02, 2025	2,910	2,837	2,837	2,924	2,810	197,600
May 30, 2025	2,880	2,914	2,914	2,939	2,869	131,500
May 29, 2025	2,900	2,891	2,891	2,957	2,856	195,200
May 28, 2025	2,874	2,850	2,850	2,887	2,812	153,000
May 27, 2025	2,855	2,851	2,851	2,888	2,816	105,200
May 26, 2025	2,818	2,811	2,811	2,875	2,783	162,900
May 23, 2025	2,894	2,856	2,856	2,935	2,798	266,800

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