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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 20, 2026 466 589 456 532 +100 +23.15% 17,373,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 13, 2026 385 433 375 432 +58 +15.51% 3,407,900
Feb 6, 2026 370 384 356 374 +6 +1.63% 1,964,900
Jan 30, 2026 380 383 363 368 -20 -5.15% 1,855,200
Jan 23, 2026 400 402 374 388 -18 -4.43% 1,741,900
Jan 16, 2026 392 407 376 406 +23 +6.01% 2,376,100
Jan 9, 2026 354 386 349 383 +31 +8.81% 2,345,700
Dec 30, 2025 354 363 348 352 +6 +1.73% 884,900
Dec 26, 2025 333 360 327 346 +27 +8.46% 3,045,700
Dec 19, 2025 320 324 304 319 -1 -0.31% 2,728,000
Dec 12, 2025 320 326 313 320 +1 +0.31% 2,136,900
Dec 5, 2025 353 353 314 319 -31 -8.86% 2,689,200
Nov 28, 2025 344 352 337 350 +8 +2.34% 1,110,800
Nov 21, 2025 360 365 333 342 +5 +1.48% 2,285,200
Nov 14, 2025 343 370 330 337 -4 -1.17% 2,859,000
Nov 7, 2025 349 353 334 341 -8 -2.29% 1,805,600
Oct 31, 2025 381 391 344 349 -18 -4.90% 3,401,900
Oct 24, 2025 368 384 360 367 +6 +1.66% 2,722,100
Oct 17, 2025 366 371 356 361 -10 -2.70% 2,335,900
Oct 10, 2025 405 407 367 371 -28 -7.02% 4,136,600
Oct 3, 2025 442 450 395 399 -36 -8.28% 5,443,400