Terilogy Holdings Corporation (TYO:5133)
Japan · Delayed Price · Currency is JPY 301.00
-4.00 (-1.31%)
Sep 3, 2026, 3:30 PM JST
Terilogy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 304.00 | 305.00 | 302.00 | 303.00 | - | -0.66% | 50,700 |
| Sep 2, 2026 | 308.00 | 310.00 | 302.00 | 305.00 | 305.00 | -1.29% | 46,300 |
| Sep 1, 2026 | 317.00 | 320.00 | 307.00 | 309.00 | 309.00 | -2.83% | 50,600 |
| Aug 31, 2026 | 320.00 | 324.00 | 318.00 | 318.00 | 318.00 | -1.85% | 88,500 |
| Aug 28, 2026 | 319.00 | 326.00 | 319.00 | 324.00 | 324.00 | 0.93% | 62,700 |
| Aug 27, 2026 | 317.00 | 324.00 | 317.00 | 321.00 | 321.00 | 1.26% | 26,900 |
| Aug 26, 2026 | 321.00 | 324.00 | 316.00 | 317.00 | 317.00 | -1.25% | 53,900 |
| Aug 25, 2026 | 318.00 | 322.00 | 315.00 | 321.00 | 321.00 | 1.26% | 31,300 |
| Aug 24, 2026 | 313.00 | 321.00 | 313.00 | 317.00 | 317.00 | 1.60% | 28,100 |
| Aug 21, 2026 | 309.00 | 316.00 | 308.00 | 312.00 | 312.00 | 0.97% | 66,500 |
| Aug 20, 2026 | 303.00 | 309.00 | 302.00 | 309.00 | 309.00 | 1.64% | 21,500 |
| Aug 19, 2026 | 303.00 | 306.00 | 301.00 | 304.00 | 304.00 | -0.65% | 34,800 |
| Aug 18, 2026 | 306.00 | 309.00 | 304.00 | 306.00 | 306.00 | 0.33% | 49,000 |
| Aug 17, 2026 | 303.00 | 307.00 | 296.00 | 305.00 | 305.00 | -6.15% | 183,100 |
| Aug 14, 2026 | 322.00 | 325.00 | 320.00 | 325.00 | 325.00 | 0.93% | 77,800 |
| Aug 13, 2026 | 324.00 | 324.00 | 318.00 | 322.00 | 322.00 | 0.63% | 38,300 |
| Aug 12, 2026 | 315.00 | 322.00 | 315.00 | 320.00 | 320.00 | 0.95% | 83,200 |
| Aug 10, 2026 | 309.00 | 317.00 | 307.00 | 317.00 | 317.00 | 2.59% | 86,000 |
| Aug 7, 2026 | 304.00 | 309.00 | 304.00 | 309.00 | 309.00 | 0.98% | 26,400 |
| Aug 6, 2026 | 303.00 | 306.00 | 301.00 | 306.00 | 306.00 | - | 28,400 |
| Aug 5, 2026 | 302.00 | 308.00 | 302.00 | 306.00 | 306.00 | 0.99% | 61,300 |
| Aug 4, 2026 | 302.00 | 305.00 | 302.00 | 303.00 | 303.00 | 0.33% | 5,800 |
| Aug 3, 2026 | 307.00 | 307.00 | 296.00 | 302.00 | 302.00 | - | 46,100 |
| Jul 31, 2026 | 303.00 | 306.00 | 299.00 | 302.00 | 302.00 | 0.33% | 31,200 |
| Jul 30, 2026 | 298.00 | 303.00 | 297.00 | 301.00 | 301.00 | 0.33% | 25,700 |
| Jul 29, 2026 | 300.00 | 303.00 | 294.00 | 300.00 | 300.00 | -0.33% | 49,800 |
| Jul 28, 2026 | 306.00 | 307.00 | 301.00 | 301.00 | 301.00 | -1.95% | 36,900 |
| Jul 27, 2026 | 308.00 | 310.00 | 305.00 | 307.00 | 307.00 | 1.66% | 46,800 |
| Jul 24, 2026 | 303.00 | 305.00 | 298.00 | 302.00 | 302.00 | -0.98% | 54,000 |
| Jul 23, 2026 | 308.00 | 308.00 | 304.00 | 305.00 | 305.00 | -1.61% | 12,200 |
| Jul 22, 2026 | 307.00 | 310.00 | 305.00 | 310.00 | 310.00 | 0.32% | 15,500 |
| Jul 21, 2026 | 303.00 | 310.00 | 303.00 | 309.00 | 309.00 | 1.64% | 20,000 |
| 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 |