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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 9, 2026 630 654 602 606 -17 -2.73% 8,851,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 3, 2026 555 650 544 623 +43 +7.41% 12,080,000
Mar 27, 2026 605 632 544 580 -55 -8.66% 16,347,300
Mar 19, 2026 678 771 626 635 -43 -6.34% 24,822,700
Mar 13, 2026 586 738 546 678 +35 +5.44% 23,814,900
Mar 6, 2026 578 652 513 643 +35 +5.76% 12,768,600
Feb 27, 2026 550 616 543 608 +76 +14.29% 7,668,100
Feb 20, 2026 466 589 456 532 +100 +23.15% 15,878,900
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