Tess Holdings Co.,Ltd. (TYO:5074)
Japan · Delayed Price · Currency is JPY 618.00
+7.00 (1.15%)
Aug 24, 2026, 3:30 PM JST
Tess Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 612.00 | 624.00 | 601.00 | 616.00 | 616.00 | 0.82% | 1,107,700 |
| Aug 21, 2026 | 630.00 | 631.00 | 608.00 | 611.00 | 611.00 | -3.63% | 1,260,900 |
| Aug 20, 2026 | 617.00 | 636.00 | 609.00 | 634.00 | 634.00 | 3.93% | 1,083,600 |
| Aug 19, 2026 | 605.00 | 625.00 | 594.00 | 610.00 | 610.00 | -1.93% | 1,936,600 |
| Aug 18, 2026 | 664.00 | 669.00 | 620.00 | 622.00 | 622.00 | -9.33% | 4,048,800 |
| Aug 17, 2026 | 630.00 | 688.00 | 630.00 | 686.00 | 686.00 | 5.70% | 5,267,200 |
| Aug 14, 2026 | 786.00 | 797.00 | 649.00 | 649.00 | 649.00 | -18.77% | 2,429,200 |
| Aug 13, 2026 | 777.00 | 803.00 | 776.00 | 799.00 | 799.00 | 3.23% | 1,174,300 |
| Aug 12, 2026 | 777.00 | 780.00 | 752.00 | 774.00 | 774.00 | - | 1,169,500 |
| Aug 10, 2026 | 773.00 | 797.00 | 766.00 | 774.00 | 774.00 | 0.52% | 1,205,700 |
| Aug 7, 2026 | 788.00 | 802.00 | 754.00 | 770.00 | 770.00 | -3.14% | 1,492,500 |
| Aug 6, 2026 | 780.00 | 826.00 | 776.00 | 795.00 | 795.00 | 1.79% | 2,291,300 |
| Aug 5, 2026 | 730.00 | 786.00 | 730.00 | 781.00 | 781.00 | 7.28% | 1,791,200 |
| Aug 4, 2026 | 680.00 | 735.00 | 680.00 | 728.00 | 728.00 | 7.37% | 1,405,800 |
| Aug 3, 2026 | 668.00 | 684.00 | 650.00 | 678.00 | 678.00 | - | 1,198,400 |
| Jul 31, 2026 | 670.00 | 696.00 | 653.00 | 678.00 | 678.00 | 5.94% | 1,948,500 |
| Jul 30, 2026 | 639.00 | 653.00 | 622.00 | 640.00 | 640.00 | 1.43% | 1,626,600 |
| Jul 29, 2026 | 679.00 | 679.00 | 612.00 | 631.00 | 631.00 | -4.25% | 2,794,700 |
| Jul 28, 2026 | 695.00 | 695.00 | 655.00 | 659.00 | 659.00 | -6.52% | 2,502,500 |
| Jul 27, 2026 | 726.00 | 742.00 | 695.00 | 705.00 | 705.00 | -2.49% | 2,436,100 |
| Jul 24, 2026 | 793.00 | 797.00 | 708.00 | 723.00 | 723.00 | -10.07% | 5,246,100 |
| Jul 23, 2026 | 768.00 | 850.00 | 760.00 | 804.00 | 804.00 | 5.65% | 3,824,800 |
| Jul 22, 2026 | 776.00 | 795.00 | 756.00 | 761.00 | 761.00 | -1.93% | 1,784,900 |
| Jul 21, 2026 | 800.00 | 800.00 | 757.00 | 776.00 | 776.00 | 4.02% | 2,443,700 |
| Jul 17, 2026 | 774.00 | 783.00 | 717.00 | 746.00 | 746.00 | -6.40% | 3,508,900 |
| Jul 16, 2026 | 852.00 | 865.00 | 787.00 | 797.00 | 797.00 | -9.64% | 3,992,100 |
| Jul 15, 2026 | 775.00 | 883.00 | 768.00 | 882.00 | 882.00 | 14.25% | 5,414,200 |
| Jul 14, 2026 | 746.00 | 780.00 | 745.00 | 772.00 | 772.00 | 3.62% | 1,010,300 |
| Jul 13, 2026 | 790.00 | 813.00 | 745.00 | 745.00 | 745.00 | -5.82% | 1,839,900 |
| Jul 10, 2026 | 805.00 | 814.00 | 778.00 | 791.00 | 791.00 | 0.89% | 1,643,200 |
| Jul 9, 2026 | 780.00 | 809.00 | 769.00 | 784.00 | 784.00 | - | 1,432,200 |
| Jul 8, 2026 | 800.00 | 829.00 | 782.00 | 784.00 | 784.00 | -5.31% | 1,925,900 |
| Jul 7, 2026 | 842.00 | 863.00 | 812.00 | 828.00 | 828.00 | -1.43% | 1,736,900 |
| Jul 6, 2026 | 905.00 | 907.00 | 835.00 | 840.00 | 840.00 | -5.83% | 1,749,300 |
| Jul 3, 2026 | 875.00 | 892.00 | 846.00 | 892.00 | 892.00 | 2.88% | 1,335,300 |
| Jul 2, 2026 | 870.00 | 901.00 | 858.00 | 867.00 | 867.00 | -0.57% | 1,425,400 |
| Jul 1, 2026 | 920.00 | 926.00 | 871.00 | 872.00 | 872.00 | -6.44% | 1,574,900 |
| Jun 30, 2026 | 963.00 | 984.00 | 932.00 | 932.00 | 932.00 | -1.69% | 1,329,900 |
| Jun 29, 2026 | 1,011.00 | 1,014.00 | 920.00 | 948.00 | 948.00 | -1.88% | 1,523,500 |
| Jun 26, 2026 | 1,000.00 | 1,038.00 | 954.00 | 972.00 | 966.20 | -4.24% | 1,849,700 |
| Jun 25, 2026 | 1,070.00 | 1,084.00 | 981.00 | 1,015.00 | 1,008.94 | -6.62% | 3,405,600 |
| Jun 24, 2026 | 1,146.00 | 1,335.00 | 1,074.00 | 1,087.00 | 1,080.51 | -9.87% | 6,737,500 |
| Jun 23, 2026 | 1,060.00 | 1,248.00 | 1,054.00 | 1,206.00 | 1,198.80 | 14.42% | 7,728,700 |
| Jun 22, 2026 | 965.00 | 1,065.00 | 962.00 | 1,054.00 | 1,047.71 | 12.37% | 2,805,700 |
| Jun 19, 2026 | 920.00 | 945.00 | 873.00 | 938.00 | 932.40 | 1.63% | 2,296,500 |
| Jun 18, 2026 | 962.00 | 1,019.00 | 923.00 | 923.00 | 917.49 | -2.84% | 2,108,700 |
| Jun 17, 2026 | 927.00 | 1,010.00 | 919.00 | 950.00 | 944.33 | 4.17% | 3,095,700 |
| Jun 16, 2026 | 863.00 | 934.00 | 851.00 | 912.00 | 906.56 | 5.07% | 2,483,000 |
| Jun 15, 2026 | 851.00 | 870.00 | 807.00 | 868.00 | 862.82 | 4.45% | 1,449,200 |
| Jun 12, 2026 | 836.00 | 844.00 | 795.00 | 831.00 | 826.04 | 2.97% | 1,605,400 |