Terilogy Holdings Corporation (TYO:5133)
Japan · Delayed Price · Currency is JPY 500.00
-100.00 (-16.67%)
Oct 20, 2026, 3:30 PM JST
Terilogy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 560.00 | 613.00 | 500.00 | 500.00 | 500.00 | -16.67% | 8,453,700 |
| Oct 19, 2026 | 540.00 | 600.00 | 535.00 | 600.00 | 600.00 | 20.00% | 3,376,600 |
| Oct 16, 2026 | 428.00 | 500.00 | 419.00 | 500.00 | 500.00 | 19.05% | 5,004,500 |
| Oct 15, 2026 | 422.00 | 497.00 | 408.00 | 420.00 | 420.00 | -7.28% | 10,426,200 |
| Oct 14, 2026 | 381.00 | 453.00 | 362.00 | 453.00 | 453.00 | 21.45% | 4,030,300 |
| Oct 13, 2026 | 377.00 | 403.00 | 367.00 | 373.00 | 373.00 | 5.67% | 2,734,000 |
| Oct 9, 2026 | 358.00 | 370.00 | 343.00 | 353.00 | 353.00 | -10.63% | 2,896,700 |
| Oct 8, 2026 | 371.00 | 423.00 | 352.00 | 395.00 | 395.00 | 9.72% | 8,074,000 |
| Oct 7, 2026 | 396.00 | 408.00 | 340.00 | 360.00 | 360.00 | -3.23% | 3,247,200 |
| Oct 6, 2026 | 344.00 | 395.00 | 343.00 | 372.00 | 372.00 | 11.38% | 5,380,700 |
| Oct 5, 2026 | 339.00 | 344.00 | 327.00 | 334.00 | 334.00 | 0.91% | 465,100 |
| Oct 2, 2026 | 321.00 | 339.00 | 313.00 | 331.00 | 331.00 | 4.75% | 629,300 |
| Oct 1, 2026 | 310.00 | 339.00 | 307.00 | 316.00 | 316.00 | 2.60% | 478,500 |
| Sep 30, 2026 | 314.00 | 314.00 | 307.00 | 308.00 | 308.00 | -1.28% | 32,200 |
| Sep 29, 2026 | 308.00 | 312.00 | 305.00 | 312.00 | 312.00 | 0.32% | 21,300 |
| Sep 28, 2026 | 310.00 | 312.00 | 305.00 | 311.00 | 311.00 | 1.30% | 48,700 |
| Sep 25, 2026 | 305.00 | 311.00 | 300.00 | 307.00 | 307.00 | 1.32% | 57,000 |
| Sep 24, 2026 | 302.00 | 305.00 | 295.00 | 303.00 | 303.00 | 2.71% | 88,700 |
| Sep 18, 2026 | 290.00 | 296.00 | 290.00 | 295.00 | 295.00 | 1.72% | 28,800 |
| Sep 17, 2026 | 291.00 | 295.00 | 289.00 | 290.00 | 290.00 | - | 38,200 |
| Sep 16, 2026 | 293.00 | 294.00 | 289.00 | 290.00 | 290.00 | -0.68% | 20,700 |
| Sep 15, 2026 | 284.00 | 296.00 | 284.00 | 292.00 | 292.00 | 2.82% | 56,700 |
| Sep 14, 2026 | 288.00 | 292.00 | 283.00 | 284.00 | 284.00 | -1.39% | 75,300 |
| Sep 11, 2026 | 291.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.71% | 36,900 |
| Sep 10, 2026 | 291.00 | 293.00 | 288.00 | 293.00 | 293.00 | -1.01% | 51,300 |
| Sep 9, 2026 | 296.00 | 297.00 | 291.00 | 296.00 | 296.00 | -0.67% | 58,100 |
| Sep 8, 2026 | 299.00 | 301.00 | 298.00 | 298.00 | 298.00 | -0.33% | 40,400 |
| Sep 7, 2026 | 301.00 | 303.00 | 297.00 | 299.00 | 299.00 | -1.32% | 67,000 |
| Sep 4, 2026 | 300.00 | 305.00 | 300.00 | 303.00 | 303.00 | 0.66% | 24,600 |
| Sep 3, 2026 | 304.00 | 305.00 | 300.00 | 301.00 | 301.00 | -1.31% | 90,600 |
| 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 |