Tess Holdings Co.,Ltd. (TYO:5074)
Japan · Delayed Price · Currency is JPY 1,019.00
-41.00 (-3.87%)
Jun 1, 2026, 3:30 PM JST
Tess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,050.00 | 1,108.00 | 983.00 | 1,019.00 | 1,019.00 | -3.87% | 2,959,500 |
| May 29, 2026 | 1,180.00 | 1,183.00 | 1,038.00 | 1,060.00 | 1,060.00 | -6.69% | 3,269,800 |
| May 28, 2026 | 1,180.00 | 1,180.00 | 1,060.00 | 1,136.00 | 1,136.00 | -6.12% | 4,662,500 |
| May 27, 2026 | 1,315.00 | 1,320.00 | 1,183.00 | 1,210.00 | 1,210.00 | -9.36% | 3,598,800 |
| May 26, 2026 | 1,293.00 | 1,358.00 | 1,223.00 | 1,335.00 | 1,335.00 | 2.22% | 3,176,300 |
| May 25, 2026 | 1,325.00 | 1,440.00 | 1,266.00 | 1,306.00 | 1,306.00 | 9.66% | 7,371,800 |
| May 22, 2026 | 1,274.00 | 1,327.00 | 1,174.00 | 1,191.00 | 1,191.00 | -6.22% | 5,730,400 |
| May 21, 2026 | 1,174.00 | 1,350.00 | 1,065.00 | 1,270.00 | 1,270.00 | 10.34% | 10,661,400 |
| May 20, 2026 | 1,200.00 | 1,263.00 | 1,055.00 | 1,151.00 | 1,151.00 | 6.57% | 9,091,500 |
| May 19, 2026 | 1,080.00 | 1,080.00 | 1,045.00 | 1,080.00 | 1,080.00 | 16.13% | 1,347,400 |
| May 18, 2026 | 857.00 | 947.00 | 835.00 | 930.00 | 930.00 | 16.69% | 7,307,700 |
| May 15, 2026 | 1,050.00 | 1,094.00 | 797.00 | 797.00 | 797.00 | -22.47% | 4,174,500 |
| May 14, 2026 | 1,104.00 | 1,183.00 | 960.00 | 1,028.00 | 1,028.00 | -6.80% | 6,061,200 |
| May 13, 2026 | 1,052.00 | 1,127.00 | 1,027.00 | 1,103.00 | 1,103.00 | 4.85% | 3,996,000 |
| May 12, 2026 | 995.00 | 1,134.00 | 990.00 | 1,052.00 | 1,052.00 | 5.73% | 6,657,200 |
| May 11, 2026 | 1,063.00 | 1,084.00 | 980.00 | 995.00 | 995.00 | 0.71% | 4,760,600 |
| May 8, 2026 | 925.00 | 1,015.00 | 899.00 | 988.00 | 988.00 | 8.57% | 6,601,100 |
| May 7, 2026 | 868.00 | 912.00 | 844.00 | 910.00 | 910.00 | 12.62% | 4,409,000 |
| May 1, 2026 | 770.00 | 832.00 | 766.00 | 808.00 | 808.00 | 4.53% | 5,091,000 |
| Apr 30, 2026 | 735.00 | 787.00 | 721.00 | 773.00 | 773.00 | 6.62% | 2,908,400 |
| Apr 28, 2026 | 693.00 | 725.00 | 693.00 | 725.00 | 725.00 | 3.42% | 1,618,400 |
| Apr 27, 2026 | 700.00 | 713.00 | 673.00 | 701.00 | 701.00 | -1.54% | 1,867,300 |
| Apr 24, 2026 | 729.00 | 777.00 | 709.00 | 712.00 | 712.00 | -2.06% | 3,619,200 |
| Apr 23, 2026 | 698.00 | 728.00 | 695.00 | 727.00 | 727.00 | 5.21% | 2,762,700 |
| Apr 22, 2026 | 711.00 | 719.00 | 676.00 | 691.00 | 691.00 | -3.22% | 2,549,700 |
| Apr 21, 2026 | 666.00 | 723.00 | 663.00 | 714.00 | 714.00 | 10.02% | 4,125,800 |
| Apr 20, 2026 | 640.00 | 659.00 | 607.00 | 649.00 | 649.00 | -1.52% | 2,567,200 |
| Apr 17, 2026 | 648.00 | 662.00 | 637.00 | 659.00 | 659.00 | 3.29% | 1,601,800 |
| Apr 16, 2026 | 621.00 | 649.00 | 621.00 | 638.00 | 638.00 | 3.07% | 1,277,200 |
| Apr 15, 2026 | 644.00 | 650.00 | 615.00 | 619.00 | 619.00 | -0.80% | 1,640,900 |
| Apr 14, 2026 | 615.00 | 635.00 | 611.00 | 624.00 | 624.00 | 2.97% | 1,262,500 |
| Apr 13, 2026 | 594.00 | 608.00 | 587.00 | 606.00 | 606.00 | 2.36% | 1,098,700 |
| Apr 10, 2026 | 610.00 | 610.00 | 575.00 | 592.00 | 592.00 | -2.31% | 2,272,800 |
| Apr 9, 2026 | 626.00 | 626.00 | 604.00 | 606.00 | 606.00 | -3.81% | 1,406,300 |
| Apr 8, 2026 | 635.00 | 654.00 | 626.00 | 630.00 | 630.00 | 2.94% | 2,141,800 |
| Apr 7, 2026 | 642.00 | 653.00 | 602.00 | 612.00 | 612.00 | -4.67% | 2,180,100 |
| Apr 6, 2026 | 630.00 | 654.00 | 614.00 | 642.00 | 642.00 | 3.05% | 1,717,100 |
| Apr 3, 2026 | 615.00 | 650.00 | 610.00 | 623.00 | 623.00 | 2.47% | 2,097,300 |
| Apr 2, 2026 | 614.00 | 633.00 | 587.00 | 608.00 | 608.00 | -1.62% | 2,150,200 |
| Apr 1, 2026 | 604.00 | 618.00 | 590.00 | 618.00 | 618.00 | 9.57% | 2,102,200 |
| Mar 31, 2026 | 579.00 | 595.00 | 563.00 | 564.00 | 564.00 | -4.24% | 2,602,600 |
| Mar 30, 2026 | 555.00 | 604.00 | 544.00 | 589.00 | 589.00 | 1.55% | 3,127,700 |
| 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 |