Tess Holdings Co.,Ltd. (TYO:5074)
Japan · Delayed Price · Currency is JPY 543.00
+6.00 (1.12%)
Oct 5, 2026, 2:14 PM JST
Tess Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 535.00 | 542.00 | 530.00 | 537.00 | 537.00 | -0.74% | 626,700 |
| Oct 1, 2026 | 543.00 | 546.00 | 528.00 | 541.00 | 541.00 | -1.46% | 940,500 |
| Sep 30, 2026 | 555.00 | 557.00 | 542.00 | 549.00 | 549.00 | -0.72% | 942,000 |
| Sep 29, 2026 | 560.00 | 563.00 | 548.00 | 553.00 | 553.00 | -1.95% | 768,700 |
| Sep 28, 2026 | 566.00 | 578.00 | 560.00 | 564.00 | 564.00 | -0.53% | 697,600 |
| Sep 25, 2026 | 581.00 | 583.00 | 566.00 | 567.00 | 567.00 | -2.24% | 734,400 |
| Sep 24, 2026 | 578.00 | 590.00 | 574.00 | 580.00 | 580.00 | 0.52% | 808,300 |
| Sep 18, 2026 | 570.00 | 583.00 | 558.00 | 577.00 | 577.00 | - | 2,081,500 |
| Sep 17, 2026 | 577.00 | 584.00 | 574.00 | 577.00 | 577.00 | -0.35% | 659,900 |
| Sep 16, 2026 | 576.00 | 579.00 | 566.00 | 579.00 | 579.00 | 0.87% | 589,600 |
| Sep 15, 2026 | 568.00 | 575.00 | 564.00 | 574.00 | 574.00 | 0.88% | 679,200 |
| Sep 14, 2026 | 576.00 | 580.00 | 563.00 | 569.00 | 569.00 | -2.90% | 1,074,800 |
| Sep 11, 2026 | 586.00 | 591.00 | 578.00 | 586.00 | 586.00 | -2.50% | 953,800 |
| Sep 10, 2026 | 605.00 | 607.00 | 598.00 | 601.00 | 601.00 | -1.80% | 613,000 |
| Sep 9, 2026 | 595.00 | 620.00 | 595.00 | 612.00 | 612.00 | 3.03% | 775,800 |
| Sep 8, 2026 | 619.00 | 620.00 | 594.00 | 594.00 | 594.00 | -3.88% | 707,100 |
| Sep 7, 2026 | 591.00 | 620.00 | 591.00 | 618.00 | 618.00 | 5.10% | 1,305,200 |
| Sep 4, 2026 | 600.00 | 608.00 | 586.00 | 588.00 | 588.00 | -2.81% | 1,765,300 |
| Sep 3, 2026 | 635.00 | 635.00 | 603.00 | 605.00 | 605.00 | -3.97% | 1,077,000 |
| Sep 2, 2026 | 629.00 | 639.00 | 620.00 | 630.00 | 630.00 | -1.10% | 786,100 |
| Sep 1, 2026 | 640.00 | 645.00 | 626.00 | 637.00 | 637.00 | -2.00% | 953,900 |
| Aug 31, 2026 | 633.00 | 654.00 | 627.00 | 650.00 | 650.00 | 2.52% | 1,007,500 |
| Aug 28, 2026 | 642.00 | 651.00 | 633.00 | 634.00 | 634.00 | -0.78% | 844,300 |
| Aug 27, 2026 | 660.00 | 671.00 | 632.00 | 639.00 | 639.00 | -3.33% | 1,670,000 |
| Aug 26, 2026 | 638.00 | 663.00 | 635.00 | 661.00 | 661.00 | 5.09% | 1,769,200 |
| Aug 25, 2026 | 614.00 | 631.00 | 607.00 | 629.00 | 629.00 | 1.78% | 1,140,800 |
| Aug 24, 2026 | 612.00 | 624.00 | 601.00 | 618.00 | 618.00 | 1.15% | 1,216,000 |
| 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 |