Tess Holdings Co.,Ltd. (TYO:5074)
Japan · Delayed Price · Currency is JPY 580.00
+15.00 (2.65%)
At close: Mar 27, 2026
Tess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 575.00 | 586.00 | 565.00 | 580.00 | 580.00 | 2.65% | 1,999,900 |
| Mar 26, 2026 | 598.00 | 601.00 | 558.00 | 565.00 | 565.00 | -5.52% | 2,086,800 |
| Mar 25, 2026 | 598.00 | 616.00 | 585.00 | 598.00 | 598.00 | 3.46% | 2,031,000 |
| Mar 24, 2026 | 630.00 | 632.00 | 544.00 | 578.00 | 578.00 | -0.34% | 4,855,900 |
| Mar 23, 2026 | 605.00 | 614.00 | 570.00 | 580.00 | 580.00 | -8.66% | 5,373,700 |
| Mar 19, 2026 | 660.00 | 666.00 | 626.00 | 635.00 | 635.00 | -6.62% | 3,740,800 |
| Mar 18, 2026 | 692.00 | 692.00 | 642.00 | 680.00 | 680.00 | 1.04% | 5,478,500 |
| Mar 17, 2026 | 731.00 | 771.00 | 654.00 | 673.00 | 673.00 | 0.30% | 12,090,800 |
| Mar 16, 2026 | 678.00 | 714.00 | 662.00 | 671.00 | 671.00 | -1.03% | 3,512,600 |
| Mar 13, 2026 | 637.00 | 738.00 | 628.00 | 678.00 | 678.00 | 3.20% | 7,241,200 |
| Mar 12, 2026 | 660.00 | 701.00 | 644.00 | 657.00 | 657.00 | -1.94% | 4,604,500 |
| Mar 11, 2026 | 654.00 | 690.00 | 640.00 | 670.00 | 670.00 | 4.69% | 4,394,000 |
| Mar 10, 2026 | 600.00 | 650.00 | 600.00 | 640.00 | 640.00 | 8.66% | 3,226,400 |
| Mar 9, 2026 | 586.00 | 604.00 | 546.00 | 589.00 | 589.00 | -8.40% | 4,348,800 |
| Mar 6, 2026 | 562.00 | 652.00 | 552.00 | 643.00 | 643.00 | 12.41% | 3,806,500 |
| Mar 5, 2026 | 560.00 | 591.00 | 554.00 | 572.00 | 572.00 | 9.16% | 1,830,600 |
| Mar 4, 2026 | 557.00 | 569.00 | 513.00 | 524.00 | 524.00 | -7.58% | 3,036,300 |
| Mar 3, 2026 | 583.00 | 626.00 | 560.00 | 567.00 | 567.00 | -2.74% | 2,204,200 |
| Mar 2, 2026 | 578.00 | 600.00 | 568.00 | 583.00 | 583.00 | -4.11% | 1,891,000 |
| Feb 27, 2026 | 580.00 | 610.00 | 574.00 | 608.00 | 608.00 | 5.37% | 1,251,600 |
| Feb 26, 2026 | 601.00 | 604.00 | 574.00 | 577.00 | 577.00 | -2.37% | 1,631,300 |
| Feb 25, 2026 | 573.00 | 616.00 | 564.00 | 591.00 | 591.00 | 1.90% | 2,556,700 |
| Feb 24, 2026 | 550.00 | 592.00 | 543.00 | 580.00 | 580.00 | 9.02% | 2,228,500 |
| Feb 20, 2026 | 560.00 | 560.00 | 529.00 | 532.00 | 532.00 | -6.17% | 1,494,900 |
| Feb 19, 2026 | 561.00 | 589.00 | 535.00 | 567.00 | 567.00 | -0.18% | 3,000,700 |
| Feb 18, 2026 | 548.00 | 579.00 | 525.00 | 568.00 | 568.00 | 4.22% | 3,885,600 |
| Feb 17, 2026 | 500.00 | 548.00 | 497.00 | 545.00 | 545.00 | 15.22% | 4,811,100 |
| Feb 16, 2026 | 466.00 | 499.00 | 456.00 | 473.00 | 473.00 | 9.49% | 2,686,600 |
| Feb 13, 2026 | 397.00 | 433.00 | 375.00 | 432.00 | 432.00 | 7.20% | 2,078,100 |
| Feb 12, 2026 | 398.00 | 406.00 | 395.00 | 403.00 | 403.00 | 0.25% | 379,600 |
| Feb 10, 2026 | 389.00 | 404.00 | 389.00 | 402.00 | 402.00 | 4.42% | 505,700 |
| Feb 9, 2026 | 385.00 | 389.00 | 379.00 | 385.00 | 385.00 | 2.94% | 444,500 |
| Feb 6, 2026 | 376.00 | 376.00 | 368.00 | 374.00 | 374.00 | -1.32% | 256,600 |
| Feb 5, 2026 | 378.00 | 383.00 | 375.00 | 379.00 | 379.00 | 1.34% | 265,900 |
| Feb 4, 2026 | 376.00 | 378.00 | 370.00 | 374.00 | 374.00 | -0.27% | 241,000 |
| Feb 3, 2026 | 378.00 | 384.00 | 373.00 | 375.00 | 375.00 | 5.34% | 512,200 |
| Feb 2, 2026 | 370.00 | 373.00 | 356.00 | 356.00 | 356.00 | -3.26% | 689,200 |
| Jan 30, 2026 | 366.00 | 372.00 | 363.00 | 368.00 | 368.00 | - | 553,500 |
| Jan 29, 2026 | 372.00 | 374.00 | 367.00 | 368.00 | 368.00 | -1.08% | 498,100 |
| Jan 28, 2026 | 375.00 | 379.00 | 369.00 | 372.00 | 372.00 | -2.11% | 254,900 |
| Jan 27, 2026 | 376.00 | 381.00 | 374.00 | 380.00 | 380.00 | - | 244,200 |
| Jan 26, 2026 | 380.00 | 383.00 | 377.00 | 380.00 | 380.00 | -2.06% | 304,500 |
| Jan 23, 2026 | 397.00 | 397.00 | 386.00 | 388.00 | 388.00 | -1.27% | 258,100 |
| 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 |