kabutan

TESS Holdings CO.,Ltd.(5074) Historical

5074
TSE Prime
TESS Holdings CO.,Ltd.
532
JPY
-35
(-6.17%)
Feb 20, 3:30 pm JST
3.42
USD
Feb 20, 1:30 am EST
Result
PTS
outside of trading hours
530
Feb 20, 11:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2026
589 JPY
52 Week Low Mar 4, 2025
250 JPY
Yearly High Feb 19, 2026
589 JPY
Yearly Low Mar 4, 2025
250 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Feb 20, 2026 560 560 529 532 -35 -6.17% 1,494,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 19, 2026 561 589 535 567 -1 -0.18% 3,000,700
Feb 18, 2026 548 579 525 568 +23 +4.22% 3,885,600
Feb 17, 2026 500 548 497 545 +72 +15.22% 4,811,100
Feb 16, 2026 466 499 456 473 +41 +9.49% 2,686,600
Feb 13, 2026 397 433 375 432 +29 +7.20% 2,078,100
Feb 12, 2026 398 406 395 403 +1 +0.25% 379,600
Feb 10, 2026 389 404 389 402 +17 +4.42% 505,700
Feb 9, 2026 385 389 379 385 +11 +2.94% 444,500
Feb 6, 2026 376 376 368 374 -5 -1.32% 256,600
Feb 5, 2026 378 383 375 379 +5 +1.34% 265,900
Feb 4, 2026 376 378 370 374 -1 -0.27% 241,000
Feb 3, 2026 378 384 373 375 +19 +5.34% 512,200
Feb 2, 2026 370 373 356 356 -12 -3.26% 689,200
Jan 30, 2026 366 372 363 368 0 0.00% 553,500
Jan 29, 2026 372 374 367 368 -4 -1.08% 498,100
Jan 28, 2026 375 379 369 372 -8 -2.11% 254,900
Jan 27, 2026 376 381 374 380 0 0.00% 244,200
Jan 26, 2026 380 383 377 380 -8 -2.06% 304,500
Jan 23, 2026 397 397 386 388 -5 -1.27% 258,100
Jan 22, 2026 388 395 387 393 +8 +2.08% 366,100