kabutan

TESS Holdings CO.,Ltd.(5074) Historical

5074
TSE Prime
TESS Holdings CO.,Ltd.
319
JPY
-5
(-1.54%)
Dec 5, 3:30 pm JST
2.06
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
320.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 7, 2025
490 JPY
52 Week Low Dec 23, 2024
249 JPY
Yearly High Aug 7, 2025
490 JPY
Yearly Low Mar 4, 2025
250 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 322 323 318 319 -5 -1.54% 255,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 320 327 319 324 +8 +2.53% 658,300
Dec 3, 2025 320 322 314 316 -6 -1.86% 603,000
Dec 2, 2025 333 333 321 322 -12 -3.59% 670,600
Dec 1, 2025 353 353 334 334 -16 -4.57% 502,300
Nov 28, 2025 346 352 345 350 +4 +1.16% 269,500
Nov 27, 2025 347 349 343 346 -1 -0.29% 263,400
Nov 26, 2025 342 350 342 347 +10 +2.97% 294,600
Nov 25, 2025 344 346 337 337 -5 -1.46% 283,300
Nov 21, 2025 334 342 333 342 +5 +1.48% 432,800
Nov 20, 2025 346 347 337 337 -3 -0.88% 275,300
Nov 19, 2025 341 343 334 340 +4 +1.19% 376,700
Nov 18, 2025 343 344 336 336 -12 -3.45% 529,800
Nov 17, 2025 360 365 341 348 +11 +3.26% 670,600
Nov 14, 2025 361 367 330 337 -30 -8.17% 1,011,600
Nov 13, 2025 367 367 363 367 +3 +0.82% 232,400
Nov 12, 2025 366 370 363 364 +1 +0.28% 314,500
Nov 11, 2025 355 363 354 363 +6 +1.68% 418,400
Nov 10, 2025 343 361 342 357 +16 +4.69% 882,100
Nov 7, 2025 340 343 338 341 -3 -0.87% 272,100
Nov 6, 2025 346 349 343 344 -1 -0.29% 300,100