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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 353 353 314 319 -31 -8.86% 2,689,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 26, 2025 391 462 391 435 +50 +12.99% 10,348,600
Sep 19, 2025 376 406 370 385 +21 +5.77% 4,445,400
Sep 12, 2025 375 378 359 364 -6 -1.62% 2,586,900
Sep 5, 2025 362 382 360 370 +5 +1.37% 2,438,500
Aug 29, 2025 360 368 351 365 +12 +3.40% 2,387,200
Aug 22, 2025 358 359 341 353 -4 -1.12% 3,228,500
Aug 15, 2025 408 425 355 357 -52 -12.71% 7,142,200
Aug 8, 2025 442 490 409 409 -42 -9.31% 4,101,200
Aug 1, 2025 430 456 427 451 +24 +5.62% 2,821,600
Jul 25, 2025 404 434 398 427 +18 +4.40% 2,614,800
Jul 18, 2025 400 417 389 409 +13 +3.28% 3,249,900