kabutan

TESS Holdings CO.,Ltd.(5074) Historical

5074
TSE Prime
TESS Holdings CO.,Ltd.
606
JPY
-24
(-3.81%)
Apr 9, 3:30 pm JST
3.81
USD
Apr 9, 2:30 am EDT
Result
PTS
outside of trading hours
604
Apr 9, 11:31 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 17, 2026
771 JPY
52 Week Low Apr 11, 2025
268 JPY
Yearly High Mar 17, 2026
771 JPY
Yearly Low Jan 5, 2026
349 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 9, 2026 626 626 604 606 -24 -3.81% 1,406,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 8, 2026 635 654 626 630 +18 +2.94% 2,141,800
Apr 7, 2026 642 653 602 612 -30 -4.67% 2,180,100
Apr 6, 2026 630 654 614 642 +19 +3.05% 1,717,100
Apr 3, 2026 615 650 610 623 +15 +2.47% 2,097,300
Apr 2, 2026 614 633 587 608 -10 -1.62% 2,150,200
Apr 1, 2026 604 618 590 618 +54 +9.57% 2,102,200
Mar 31, 2026 579 595 563 564 -25 -4.24% 2,602,600
Mar 30, 2026 555 604 544 589 +9 +1.55% 3,127,700
Mar 27, 2026 575 586 565 580 +15 +2.65% 1,999,900
Mar 26, 2026 598 601 558 565 -33 -5.52% 2,086,800
Mar 25, 2026 598 616 585 598 +20 +3.46% 2,031,000
Mar 24, 2026 630 632 544 578 -2 -0.34% 4,855,900
Mar 23, 2026 605 614 570 580 -55 -8.66% 5,373,700
Mar 19, 2026 660 666 626 635 -45 -6.62% 3,740,800
Mar 18, 2026 692 692 642 680 +7 +1.04% 5,478,500
Mar 17, 2026 731 771 654 673 +2 +0.30% 12,090,800
Mar 16, 2026 678 714 662 671 -7 -1.03% 3,512,600
Mar 13, 2026 637 738 628 678 +21 +3.20% 7,241,200
Mar 12, 2026 660 701 644 657 -13 -1.94% 4,604,500
Mar 11, 2026 654 690 640 670 +30 +4.69% 4,394,000