Terilogy Holdings Corporation (TYO:5133)
Japan · Delayed Price · Currency is JPY 297.00
+4.00 (1.37%)
Jun 5, 2026, 11:19 AM JST
Terilogy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 328.00 | 334.00 | 327.00 | 334.00 | 334.00 | 1.52% | 26,800 |
| May 7, 2026 | 330.00 | 333.00 | 329.00 | 329.00 | 329.00 | 0.92% | 36,600 |
| May 1, 2026 | 328.00 | 329.00 | 325.00 | 326.00 | 326.00 | -0.31% | 37,500 |
| Apr 30, 2026 | 335.00 | 335.00 | 327.00 | 327.00 | 327.00 | -2.68% | 74,300 |
| Apr 28, 2026 | 340.00 | 344.00 | 333.00 | 336.00 | 336.00 | -0.88% | 50,500 |
| Apr 27, 2026 | 345.00 | 345.00 | 337.00 | 339.00 | 339.00 | -0.29% | 68,200 |
| Apr 24, 2026 | 336.00 | 343.00 | 336.00 | 340.00 | 340.00 | 1.19% | 88,700 |
| Apr 23, 2026 | 340.00 | 343.00 | 333.00 | 336.00 | 336.00 | 0.30% | 190,400 |
| Apr 22, 2026 | 337.00 | 342.00 | 335.00 | 335.00 | 335.00 | -0.59% | 65,300 |
| Apr 21, 2026 | 336.00 | 343.00 | 333.00 | 337.00 | 337.00 | 0.60% | 95,200 |
| Apr 20, 2026 | 335.00 | 338.00 | 329.00 | 335.00 | 335.00 | 1.52% | 60,000 |
| Apr 17, 2026 | 329.00 | 336.00 | 329.00 | 330.00 | 330.00 | -0.30% | 59,600 |
| Apr 16, 2026 | 326.00 | 333.00 | 325.00 | 331.00 | 331.00 | 2.80% | 74,400 |
| Apr 15, 2026 | 325.00 | 326.00 | 321.00 | 322.00 | 322.00 | 0.94% | 47,300 |
| Apr 14, 2026 | 323.00 | 324.00 | 318.00 | 319.00 | 319.00 | 0.63% | 68,000 |
| Apr 13, 2026 | 320.00 | 320.00 | 315.00 | 317.00 | 317.00 | -0.94% | 51,600 |
| Apr 10, 2026 | 326.00 | 327.00 | 320.00 | 320.00 | 320.00 | -2.14% | 84,500 |
| Apr 9, 2026 | 338.00 | 338.00 | 326.00 | 327.00 | 327.00 | -2.97% | 72,200 |
| Apr 8, 2026 | 331.00 | 338.00 | 331.00 | 337.00 | 337.00 | 3.06% | 63,500 |
| Apr 7, 2026 | 331.00 | 335.00 | 325.00 | 327.00 | 327.00 | -1.21% | 52,300 |
| Apr 6, 2026 | 330.00 | 334.00 | 327.00 | 331.00 | 331.00 | - | 61,000 |
| Apr 3, 2026 | 332.00 | 335.00 | 328.00 | 331.00 | 331.00 | 1.22% | 75,900 |
| Apr 2, 2026 | 333.00 | 345.00 | 327.00 | 327.00 | 327.00 | -1.21% | 207,900 |
| Apr 1, 2026 | 325.00 | 331.00 | 324.00 | 331.00 | 331.00 | 3.76% | 53,800 |
| Mar 31, 2026 | 320.00 | 323.00 | 317.00 | 319.00 | 319.00 | -1.24% | 113,700 |
| Mar 30, 2026 | 328.00 | 332.00 | 323.00 | 323.00 | 323.00 | -5.56% | 191,500 |
| Mar 27, 2026 | 343.00 | 350.00 | 340.00 | 347.00 | 342.00 | 2.97% | 108,200 |
| Mar 26, 2026 | 347.00 | 347.00 | 334.00 | 337.00 | 332.14 | -2.88% | 90,600 |
| Mar 25, 2026 | 343.00 | 350.00 | 338.00 | 347.00 | 342.00 | 2.36% | 61,200 |
| Mar 24, 2026 | 341.00 | 343.00 | 331.00 | 339.00 | 334.12 | 2.42% | 101,300 |
| Mar 23, 2026 | 345.00 | 345.00 | 329.00 | 331.00 | 326.23 | -5.97% | 275,100 |