Terilogy Holdings Corporation (TYO:5133)
Japan · Delayed Price · Currency is JPY 304.00
-7.00 (-2.25%)
Jul 17, 2026, 3:30 PM JST
Terilogy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 310.00 | 311.00 | 302.00 | 304.00 | 304.00 | -2.25% | 54,300 |
| Jul 16, 2026 | 314.00 | 315.00 | 310.00 | 311.00 | 311.00 | -0.64% | 16,600 |
| Jul 15, 2026 | 312.00 | 313.00 | 310.00 | 313.00 | 313.00 | - | 23,900 |
| Jul 14, 2026 | 311.00 | 315.00 | 311.00 | 313.00 | 313.00 | 0.64% | 31,000 |
| Jul 13, 2026 | 312.00 | 317.00 | 310.00 | 311.00 | 311.00 | -0.32% | 33,100 |
| Jul 10, 2026 | 307.00 | 315.00 | 307.00 | 312.00 | 312.00 | 1.63% | 59,600 |
| Jul 9, 2026 | 307.00 | 311.00 | 304.00 | 307.00 | 307.00 | - | 58,900 |
| Jul 8, 2026 | 309.00 | 311.00 | 305.00 | 307.00 | 307.00 | -2.23% | 42,600 |
| Jul 7, 2026 | 315.00 | 316.00 | 310.00 | 314.00 | 314.00 | -0.95% | 57,300 |
| Jul 6, 2026 | 311.00 | 323.00 | 306.00 | 317.00 | 317.00 | 2.26% | 197,400 |
| Jul 3, 2026 | 311.00 | 320.00 | 300.00 | 310.00 | 310.00 | 11.11% | 682,700 |
| Jul 2, 2026 | 273.00 | 281.00 | 273.00 | 279.00 | 279.00 | 0.72% | 34,300 |
| Jul 1, 2026 | 276.00 | 278.00 | 273.00 | 277.00 | 277.00 | 0.73% | 31,600 |
| Jun 30, 2026 | 276.00 | 277.00 | 272.00 | 275.00 | 275.00 | 1.10% | 25,900 |
| Jun 29, 2026 | 277.00 | 281.00 | 269.00 | 272.00 | 272.00 | -0.73% | 116,400 |
| Jun 26, 2026 | 280.00 | 280.00 | 273.00 | 274.00 | 274.00 | -1.08% | 16,600 |
| Jun 25, 2026 | 280.00 | 285.00 | 273.00 | 277.00 | 277.00 | -0.36% | 65,000 |
| Jun 24, 2026 | 277.00 | 281.00 | 275.00 | 278.00 | 278.00 | 0.72% | 37,800 |
| Jun 23, 2026 | 286.00 | 286.00 | 275.00 | 276.00 | 276.00 | -1.43% | 36,700 |
| Jun 22, 2026 | 275.00 | 284.00 | 275.00 | 280.00 | 280.00 | 0.72% | 48,400 |
| Jun 19, 2026 | 279.00 | 282.00 | 276.00 | 278.00 | 278.00 | -2.46% | 52,200 |
| Jun 18, 2026 | 285.00 | 287.00 | 281.00 | 285.00 | 285.00 | 0.35% | 43,600 |
| Jun 17, 2026 | 278.00 | 290.00 | 277.00 | 284.00 | 284.00 | 2.53% | 95,500 |
| Jun 16, 2026 | 280.00 | 280.00 | 274.00 | 277.00 | 277.00 | -1.42% | 62,000 |
| Jun 15, 2026 | 286.00 | 286.00 | 277.00 | 281.00 | 281.00 | 0.72% | 77,900 |
| Jun 12, 2026 | 277.00 | 284.00 | 272.00 | 279.00 | 279.00 | 2.57% | 84,500 |
| Jun 11, 2026 | 274.00 | 274.00 | 267.00 | 272.00 | 272.00 | -1.09% | 70,200 |
| Jun 10, 2026 | 284.00 | 285.00 | 270.00 | 275.00 | 275.00 | -3.17% | 149,400 |
| Jun 9, 2026 | 290.00 | 291.00 | 282.00 | 284.00 | 284.00 | -2.07% | 65,200 |
| Jun 8, 2026 | 296.00 | 296.00 | 283.00 | 290.00 | 290.00 | -3.97% | 144,900 |
| Jun 5, 2026 | 291.00 | 302.00 | 291.00 | 302.00 | 302.00 | 3.07% | 60,800 |
| Jun 4, 2026 | 297.00 | 297.00 | 289.00 | 293.00 | 293.00 | -1.68% | 77,700 |
| Jun 3, 2026 | 308.00 | 308.00 | 296.00 | 298.00 | 298.00 | -1.97% | 76,400 |
| Jun 2, 2026 | 304.00 | 306.00 | 297.00 | 304.00 | 304.00 | 1.00% | 73,600 |
| Jun 1, 2026 | 305.00 | 305.00 | 298.00 | 301.00 | 301.00 | -1.31% | 88,200 |
| May 29, 2026 | 315.00 | 316.00 | 302.00 | 305.00 | 305.00 | -2.87% | 141,200 |
| May 28, 2026 | 314.00 | 317.00 | 309.00 | 314.00 | 314.00 | 0.32% | 72,800 |
| May 27, 2026 | 315.00 | 317.00 | 310.00 | 313.00 | 313.00 | -0.63% | 71,800 |
| May 26, 2026 | 321.00 | 321.00 | 312.00 | 315.00 | 315.00 | -1.87% | 85,200 |
| May 25, 2026 | 333.00 | 333.00 | 318.00 | 321.00 | 321.00 | -2.13% | 129,900 |
| May 22, 2026 | 335.00 | 341.00 | 325.00 | 328.00 | 328.00 | 2.82% | 151,200 |
| May 21, 2026 | 318.00 | 324.00 | 316.00 | 319.00 | 319.00 | 0.95% | 73,800 |
| May 20, 2026 | 327.00 | 328.00 | 313.00 | 316.00 | 316.00 | -3.36% | 178,000 |
| May 19, 2026 | 331.00 | 337.00 | 326.00 | 327.00 | 327.00 | -0.91% | 44,600 |
| May 18, 2026 | 336.00 | 336.00 | 327.00 | 330.00 | 330.00 | -0.60% | 78,700 |
| May 15, 2026 | 335.00 | 336.00 | 325.00 | 332.00 | 332.00 | -2.92% | 227,700 |
| May 14, 2026 | 360.00 | 368.00 | 335.00 | 342.00 | 342.00 | -4.47% | 213,000 |
| May 13, 2026 | 363.00 | 365.00 | 355.00 | 358.00 | 358.00 | -1.65% | 117,000 |
| May 12, 2026 | 350.00 | 366.00 | 350.00 | 364.00 | 364.00 | 4.60% | 211,300 |
| May 11, 2026 | 336.00 | 350.00 | 336.00 | 348.00 | 348.00 | 4.19% | 178,600 |