Terilogy Holdings Corporation (TYO:5133)
Japan · Delayed Price · Currency is JPY 332.00
-10.00 (-2.92%)
May 15, 2026, 3:30 PM JST
Terilogy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.92% | 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 |
| Mar 19, 2026 | 365.00 | 366.00 | 352.00 | 352.00 | 346.93 | -3.56% | 219,300 |
| Mar 18, 2026 | 360.00 | 371.00 | 360.00 | 365.00 | 359.74 | 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 |