Tess Holdings Co.,Ltd. (TYO:5074)
Japan · Delayed Price · Currency is JPY 388.00
-5.00 (-1.27%)
Jan 23, 2026, 3:30 PM JST
Tess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 388.00 | 395.00 | 387.00 | 393.00 | 393.00 | 2.08% | 366,100 |
| Jan 21, 2026 | 377.00 | 388.00 | 374.00 | 385.00 | 385.00 | -0.26% | 496,800 |
| Jan 20, 2026 | 398.00 | 400.00 | 386.00 | 386.00 | 386.00 | -3.50% | 311,300 |
| Jan 19, 2026 | 400.00 | 402.00 | 394.00 | 400.00 | 400.00 | -1.48% | 309,600 |
| Jan 16, 2026 | 399.00 | 407.00 | 393.00 | 406.00 | 406.00 | 1.75% | 481,700 |
| Jan 15, 2026 | 378.00 | 400.00 | 377.00 | 399.00 | 399.00 | 4.72% | 711,700 |
| Jan 14, 2026 | 389.00 | 392.00 | 379.00 | 381.00 | 381.00 | -2.31% | 577,500 |
| Jan 13, 2026 | 392.00 | 393.00 | 376.00 | 390.00 | 390.00 | 1.83% | 605,200 |
| Jan 9, 2026 | 383.00 | 386.00 | 378.00 | 383.00 | 383.00 | 0.52% | 361,600 |
| Jan 8, 2026 | 372.00 | 386.00 | 372.00 | 381.00 | 381.00 | 2.97% | 612,400 |
| Jan 7, 2026 | 366.00 | 371.00 | 358.00 | 370.00 | 370.00 | 2.21% | 466,200 |
| Jan 6, 2026 | 362.00 | 366.00 | 357.00 | 362.00 | 362.00 | 1.40% | 439,200 |
| Jan 5, 2026 | 354.00 | 362.00 | 349.00 | 357.00 | 357.00 | 1.42% | 466,300 |
| Dec 30, 2025 | 363.00 | 363.00 | 350.00 | 352.00 | 352.00 | -2.22% | 401,200 |
| Dec 29, 2025 | 354.00 | 363.00 | 348.00 | 360.00 | 360.00 | 4.05% | 483,700 |
| Dec 26, 2025 | 357.00 | 357.00 | 345.00 | 346.00 | 346.00 | -2.81% | 350,700 |
| Dec 25, 2025 | 349.00 | 360.00 | 346.00 | 356.00 | 356.00 | 3.79% | 466,500 |
| Dec 24, 2025 | 355.00 | 358.00 | 343.00 | 343.00 | 343.00 | -2.28% | 646,400 |
| Dec 23, 2025 | 340.00 | 351.00 | 338.00 | 351.00 | 351.00 | 4.15% | 749,000 |
| Dec 22, 2025 | 333.00 | 338.00 | 327.00 | 337.00 | 337.00 | 5.64% | 833,100 |
| Dec 19, 2025 | 316.00 | 322.00 | 315.00 | 319.00 | 319.00 | 2.57% | 681,600 |
| Dec 18, 2025 | 305.00 | 314.00 | 304.00 | 311.00 | 311.00 | 1.63% | 484,500 |
| Dec 17, 2025 | 317.00 | 317.00 | 306.00 | 306.00 | 306.00 | -4.08% | 1,042,700 |
| Dec 16, 2025 | 322.00 | 323.00 | 317.00 | 319.00 | 319.00 | -1.24% | 242,200 |
| Dec 15, 2025 | 320.00 | 324.00 | 318.00 | 323.00 | 323.00 | 0.94% | 277,000 |
| Dec 12, 2025 | 318.00 | 321.00 | 317.00 | 320.00 | 320.00 | 1.59% | 386,500 |
| Dec 11, 2025 | 320.00 | 320.00 | 313.00 | 315.00 | 315.00 | -0.63% | 426,400 |
| Dec 10, 2025 | 318.00 | 322.00 | 317.00 | 317.00 | 317.00 | - | 442,100 |
| Dec 9, 2025 | 323.00 | 326.00 | 316.00 | 317.00 | 317.00 | -2.16% | 377,000 |
| Dec 8, 2025 | 320.00 | 324.00 | 317.00 | 324.00 | 324.00 | 1.57% | 504,900 |
| Dec 5, 2025 | 322.00 | 323.00 | 318.00 | 319.00 | 319.00 | -1.54% | 255,000 |
| Dec 4, 2025 | 320.00 | 327.00 | 319.00 | 324.00 | 324.00 | 2.53% | 658,300 |
| Dec 3, 2025 | 320.00 | 322.00 | 314.00 | 316.00 | 316.00 | -1.86% | 603,000 |
| Dec 2, 2025 | 333.00 | 333.00 | 321.00 | 322.00 | 322.00 | -3.59% | 670,600 |
| Dec 1, 2025 | 353.00 | 353.00 | 334.00 | 334.00 | 334.00 | -4.57% | 502,300 |
| Nov 28, 2025 | 346.00 | 352.00 | 345.00 | 350.00 | 350.00 | 1.16% | 269,500 |
| Nov 27, 2025 | 347.00 | 349.00 | 343.00 | 346.00 | 346.00 | -0.29% | 263,400 |
| Nov 26, 2025 | 342.00 | 350.00 | 342.00 | 347.00 | 347.00 | 2.97% | 294,600 |
| Nov 25, 2025 | 344.00 | 346.00 | 337.00 | 337.00 | 337.00 | -1.46% | 283,300 |
| Nov 21, 2025 | 334.00 | 342.00 | 333.00 | 342.00 | 342.00 | 1.48% | 432,800 |
| Nov 20, 2025 | 346.00 | 347.00 | 337.00 | 337.00 | 337.00 | -0.88% | 275,300 |
| Nov 19, 2025 | 341.00 | 343.00 | 334.00 | 340.00 | 340.00 | 1.19% | 376,700 |
| Nov 18, 2025 | 343.00 | 344.00 | 336.00 | 336.00 | 336.00 | -3.45% | 529,800 |
| Nov 17, 2025 | 360.00 | 365.00 | 341.00 | 348.00 | 348.00 | 3.26% | 670,600 |
| Nov 14, 2025 | 361.00 | 367.00 | 330.00 | 337.00 | 337.00 | -8.17% | 1,011,600 |
| Nov 13, 2025 | 367.00 | 367.00 | 363.00 | 367.00 | 367.00 | 0.82% | 232,400 |
| Nov 12, 2025 | 366.00 | 370.00 | 363.00 | 364.00 | 364.00 | 0.28% | 314,500 |
| Nov 11, 2025 | 355.00 | 363.00 | 354.00 | 363.00 | 363.00 | 1.68% | 418,400 |
| Nov 10, 2025 | 343.00 | 361.00 | 342.00 | 357.00 | 357.00 | 4.69% | 882,100 |
| Nov 7, 2025 | 340.00 | 343.00 | 338.00 | 341.00 | 341.00 | -0.87% | 272,100 |