Tess Holdings Co.,Ltd. (TYO:5074)
Japan · Delayed Price · Currency is JPY 995.00
+7.00 (0.71%)
May 11, 2026, 3:30 PM JST
Tess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,063.00 | 1,084.00 | 980.00 | 989.00 | 989.00 | 0.10% | 4,646,000 |
| 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 |
| 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 |