Terilogy Holdings Corporation (TYO:5133)
Japan · Delayed Price · Currency is JPY 317.00
+8.00 (2.59%)
Aug 10, 2026, 3:30 PM JST
Terilogy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |