kabutan

TESEC Corporation(6337) Historical

6337
TSE Standard
TESEC Corporation
2,021
JPY
+7
(+0.35%)
Dec 5, 3:30 pm JST
13.07
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,020.1
Dec 5, 1:36 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 29, 2025
2,210 JPY
52 Week Low Apr 7, 2025
1,096 JPY
Yearly High Oct 29, 2025
2,210 JPY
Yearly Low Apr 7, 2025
1,096 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,014 2,033 2,014 2,021 +7 +0.35% 3,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,060 2,060 2,014 2,014 -41 -2.00% 10,100
Dec 3, 2025 1,990 2,057 1,981 2,055 +67 +3.37% 10,700
Dec 2, 2025 2,008 2,008 1,981 1,988 -35 -1.73% 9,700
Dec 1, 2025 2,009 2,023 1,997 2,023 +3 +0.15% 11,000
Nov 28, 2025 2,009 2,029 2,009 2,020 +11 +0.55% 2,200
Nov 27, 2025 2,030 2,032 1,995 2,009 +14 +0.70% 37,000
Nov 26, 2025 2,000 2,000 1,957 1,995 +17 +0.86% 10,500
Nov 25, 2025 1,980 1,986 1,966 1,978 0 0.00% 11,400
Nov 21, 2025 2,008 2,008 1,960 1,978 -32 -1.59% 18,500
Nov 20, 2025 1,986 2,024 1,967 2,010 +64 +3.29% 20,500
Nov 19, 2025 1,951 1,990 1,923 1,946 -9 -0.46% 19,200
Nov 18, 2025 2,021 2,021 1,951 1,955 -71 -3.50% 18,500
Nov 17, 2025 2,042 2,056 2,021 2,026 -36 -1.75% 12,800
Nov 14, 2025 2,049 2,084 2,046 2,062 -18 -0.87% 11,700
Nov 13, 2025 2,080 2,090 2,065 2,080 0 0.00% 6,400
Nov 12, 2025 2,108 2,108 2,078 2,080 -11 -0.53% 7,000
Nov 11, 2025 2,150 2,150 2,080 2,091 -56 -2.61% 17,500
Nov 10, 2025 2,112 2,155 2,112 2,147 +62 +2.97% 19,600
Nov 7, 2025 2,111 2,111 2,063 2,085 -26 -1.23% 13,900
Nov 6, 2025 2,090 2,145 2,071 2,111 +11 +0.52% 11,300