Terilogy Holdings Corporation (TYO:5133)
Japan · Delayed Price · Currency is JPY 347.00
+10.00 (2.97%)
Mar 27, 2026, 3:30 PM JST
Terilogy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 343.00 | 350.00 | 340.00 | 347.00 | 347.00 | 2.97% | 108,200 |
| Mar 26, 2026 | 347.00 | 347.00 | 334.00 | 337.00 | 337.00 | -2.88% | 84,300 |
| Mar 25, 2026 | 343.00 | 350.00 | 338.00 | 347.00 | 347.00 | 2.36% | 61,200 |
| Mar 24, 2026 | 341.00 | 343.00 | 331.00 | 339.00 | 339.00 | 2.42% | 101,300 |
| Mar 23, 2026 | 345.00 | 345.00 | 329.00 | 331.00 | 331.00 | -5.97% | 275,100 |
| Mar 19, 2026 | 365.00 | 366.00 | 352.00 | 352.00 | 352.00 | -3.56% | 219,300 |
| Mar 18, 2026 | 360.00 | 371.00 | 360.00 | 365.00 | 365.00 | 2.24% | 186,200 |
| Mar 17, 2026 | 372.00 | 375.00 | 356.00 | 357.00 | 357.00 | -2.19% | 220,100 |
| Mar 16, 2026 | 360.00 | 369.00 | 356.00 | 365.00 | 365.00 | 7.04% | 405,000 |
| Mar 13, 2026 | 340.00 | 347.00 | 338.00 | 341.00 | 341.00 | -1.73% | 74,800 |
| Mar 12, 2026 | 354.00 | 354.00 | 344.00 | 347.00 | 347.00 | -1.98% | 83,900 |
| Mar 11, 2026 | 360.00 | 362.00 | 353.00 | 354.00 | 354.00 | -1.67% | 82,900 |
| Mar 10, 2026 | 349.00 | 360.00 | 346.00 | 360.00 | 360.00 | 5.88% | 115,100 |
| Mar 9, 2026 | 348.00 | 349.00 | 335.00 | 340.00 | 340.00 | -6.59% | 180,100 |
| Mar 6, 2026 | 347.00 | 364.00 | 343.00 | 364.00 | 364.00 | 4.90% | 233,700 |
| Mar 5, 2026 | 342.00 | 349.00 | 338.00 | 347.00 | 347.00 | 3.89% | 131,500 |
| Mar 4, 2026 | 329.00 | 334.00 | 323.00 | 334.00 | 334.00 | -0.89% | 230,800 |
| Mar 3, 2026 | 356.00 | 362.00 | 337.00 | 337.00 | 337.00 | -4.80% | 552,100 |
| Mar 2, 2026 | 355.00 | 361.00 | 346.00 | 354.00 | 354.00 | 5.67% | 387,100 |
| Feb 27, 2026 | 329.00 | 339.00 | 329.00 | 335.00 | 335.00 | 0.30% | 68,600 |
| Feb 26, 2026 | 335.00 | 340.00 | 333.00 | 334.00 | 334.00 | 0.30% | 77,800 |
| Feb 25, 2026 | 332.00 | 336.00 | 326.00 | 333.00 | 333.00 | -0.60% | 79,700 |
| Feb 24, 2026 | 345.00 | 345.00 | 335.00 | 335.00 | 335.00 | -4.01% | 134,000 |
| Feb 20, 2026 | 352.00 | 352.00 | 345.00 | 349.00 | 349.00 | -0.85% | 55,600 |
| Feb 19, 2026 | 350.00 | 360.00 | 348.00 | 352.00 | 352.00 | 2.33% | 188,800 |
| Feb 18, 2026 | 340.00 | 348.00 | 335.00 | 344.00 | 344.00 | 1.18% | 151,200 |
| Feb 17, 2026 | 335.00 | 347.00 | 332.00 | 340.00 | 340.00 | 0.59% | 143,100 |
| Feb 16, 2026 | 336.00 | 343.00 | 331.00 | 338.00 | 338.00 | 5.63% | 242,700 |
| Feb 13, 2026 | 327.00 | 332.00 | 320.00 | 320.00 | 320.00 | -3.32% | 133,000 |
| Feb 12, 2026 | 327.00 | 334.00 | 325.00 | 331.00 | 331.00 | 1.22% | 83,400 |
| Feb 10, 2026 | 320.00 | 329.00 | 320.00 | 327.00 | 327.00 | 2.51% | 105,700 |
| Feb 9, 2026 | 324.00 | 324.00 | 316.00 | 319.00 | 319.00 | - | 78,400 |
| Feb 6, 2026 | 324.00 | 324.00 | 315.00 | 319.00 | 319.00 | -2.15% | 76,200 |
| Feb 5, 2026 | 322.00 | 330.00 | 318.00 | 326.00 | 326.00 | 1.56% | 112,900 |
| Feb 4, 2026 | 327.00 | 328.00 | 320.00 | 321.00 | 321.00 | -2.73% | 110,800 |
| Feb 3, 2026 | 328.00 | 330.00 | 325.00 | 330.00 | 330.00 | 2.17% | 46,700 |
| Feb 2, 2026 | 325.00 | 330.00 | 320.00 | 323.00 | 323.00 | - | 68,000 |
| Jan 30, 2026 | 322.00 | 323.00 | 318.00 | 323.00 | 323.00 | 0.62% | 35,300 |
| Jan 29, 2026 | 326.00 | 327.00 | 313.00 | 321.00 | 321.00 | -1.53% | 115,100 |
| Jan 28, 2026 | 325.00 | 328.00 | 323.00 | 326.00 | 326.00 | - | 55,500 |
| Jan 27, 2026 | 327.00 | 330.00 | 324.00 | 326.00 | 326.00 | -0.31% | 23,800 |
| Jan 26, 2026 | 334.00 | 334.00 | 326.00 | 327.00 | 327.00 | -0.61% | 33,100 |
| Jan 23, 2026 | 327.00 | 332.00 | 325.00 | 329.00 | 329.00 | 0.61% | 39,600 |
| Jan 22, 2026 | 328.00 | 328.00 | 325.00 | 327.00 | 327.00 | 1.24% | 27,000 |
| Jan 21, 2026 | 326.00 | 328.00 | 323.00 | 323.00 | 323.00 | -1.82% | 35,800 |
| Jan 20, 2026 | 338.00 | 338.00 | 327.00 | 329.00 | 329.00 | -1.79% | 65,700 |
| Jan 19, 2026 | 341.00 | 343.00 | 334.00 | 335.00 | 335.00 | -1.76% | 48,200 |
| Jan 16, 2026 | 342.00 | 342.00 | 338.00 | 341.00 | 341.00 | -0.87% | 35,400 |
| Jan 15, 2026 | 329.00 | 346.00 | 325.00 | 344.00 | 344.00 | 4.56% | 153,700 |
| Jan 14, 2026 | 331.00 | 335.00 | 328.00 | 329.00 | 329.00 | -1.20% | 41,400 |