Skip to main content
logo
TESEC Corporation (TYO:6337)
Japan flag Japan · Delayed Price · Currency is JPY
2,690.00
+160.00 (6.32%)
Mar 5, 2026, 3:30 PM JST

TESEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,630.002,707.002,630.002,690.002,690.006.32%20,400
Mar 4, 20262,610.002,649.002,507.002,530.002,530.00-6.64%37,500
Mar 3, 20262,789.002,819.002,700.002,710.002,710.00-3.04%21,700
Mar 2, 20262,843.002,851.002,767.002,795.002,795.00-3.39%34,300
Feb 27, 20262,887.002,913.002,864.002,893.002,893.000.21%19,300
Feb 26, 20262,892.002,892.002,807.002,887.002,887.000.98%13,200
Feb 25, 20262,948.002,948.002,859.002,859.002,859.00-1.45%9,600
Feb 24, 20262,830.002,937.002,813.002,901.002,901.002.58%21,100
Feb 20, 20262,800.002,875.002,779.002,828.002,828.001.00%16,900
Feb 19, 20262,820.002,822.002,771.002,800.002,800.00-1.23%15,900
Feb 18, 20262,932.002,933.002,835.002,835.002,835.00-3.34%19,600
Feb 17, 20262,960.002,960.002,885.002,933.002,933.000.79%21,500
Feb 16, 20262,889.002,954.002,824.002,910.002,910.002.14%39,100
Feb 13, 20262,813.002,890.002,808.002,849.002,849.00-0.25%19,000
Feb 12, 20262,905.002,914.002,856.002,856.002,856.00-1.21%19,800
Feb 10, 20262,845.002,903.002,831.002,891.002,891.002.77%35,300
Feb 9, 20262,857.002,916.002,799.002,813.002,813.001.08%47,000
Feb 6, 20262,790.002,825.002,776.002,783.002,783.00-0.82%33,700
Feb 5, 20262,845.002,905.002,797.002,806.002,806.00-3.07%57,100
Feb 4, 20262,965.002,974.002,870.002,895.002,895.00-2.66%50,700
Feb 3, 20263,015.003,055.002,863.002,974.002,974.00-87,300
Feb 2, 20262,958.003,130.002,920.002,974.002,974.000.54%105,900
Jan 30, 20262,814.002,976.002,814.002,958.002,958.005.12%84,200
Jan 29, 20262,773.002,859.002,773.002,814.002,814.002.48%99,500
Jan 28, 20262,667.002,847.002,651.002,746.002,746.0011.31%302,900
Jan 27, 20262,461.002,495.002,400.002,467.002,467.000.28%78,300
Jan 26, 20262,496.002,498.002,411.002,460.002,460.00-1.60%18,800
Jan 23, 20262,459.002,542.002,458.002,500.002,500.001.79%31,100
Jan 22, 20262,283.002,457.002,283.002,456.002,456.008.19%51,800
Jan 21, 20262,318.002,318.002,239.002,270.002,270.00-2.11%27,500
Jan 20, 20262,338.002,340.002,305.002,319.002,319.00-0.04%10,400
Jan 19, 20262,328.002,349.002,306.002,320.002,320.000.04%10,000
Jan 16, 20262,320.002,320.002,294.002,319.002,319.000.83%9,700
Jan 15, 20262,220.002,300.002,220.002,300.002,300.003.70%14,100
Jan 14, 20262,225.002,240.002,207.002,218.002,218.00-0.27%23,200
Jan 13, 20262,222.002,237.002,205.002,224.002,224.001.88%26,700
Jan 9, 20262,199.002,204.002,143.002,183.002,183.001.91%22,900
Jan 8, 20262,120.002,148.002,120.002,142.002,142.001.42%11,900
Jan 7, 20262,106.002,165.002,100.002,112.002,112.001.25%36,100
Jan 6, 20262,096.002,106.002,082.002,086.002,086.000.77%13,500
Jan 5, 20262,090.002,090.002,065.002,070.002,070.000.05%10,500
Dec 30, 20252,070.002,082.002,055.002,069.002,069.00-5,000
Dec 29, 20252,095.002,095.002,044.002,069.002,069.000.93%7,900
Dec 26, 20252,059.002,067.002,041.002,050.002,050.000.24%11,900
Dec 25, 20252,037.002,060.002,020.002,045.002,045.000.25%12,300
Dec 24, 20252,018.002,056.002,017.002,040.002,040.001.09%15,300
Dec 23, 20252,025.002,035.002,013.002,018.002,018.00-0.35%9,300
Dec 22, 20252,025.002,035.002,010.002,025.002,025.00-0.05%12,000
Dec 19, 20252,025.002,040.002,021.002,026.002,026.000.05%6,900
Dec 18, 20252,009.002,025.002,003.002,025.002,025.000.40%4,400