TESEC Corporation (TYO:6337)
Japan · Delayed Price · Currency is JPY 1,760.00
+11.00 (0.63%)
Aug 12, 2025, 2:38 PM JST
TESEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,729.00 | 1,750.00 | 1,729.00 | 1,749.00 | 1,749.00 | 1.16% | 13,900 |
| Aug 7, 2025 | 1,719.00 | 1,730.00 | 1,719.00 | 1,729.00 | 1,729.00 | 0.99% | 7,300 |
| Aug 6, 2025 | 1,711.00 | 1,718.00 | 1,700.00 | 1,712.00 | 1,712.00 | 0.06% | 5,300 |
| Aug 5, 2025 | 1,718.00 | 1,725.00 | 1,710.00 | 1,711.00 | 1,711.00 | - | 6,300 |
| Aug 4, 2025 | 1,714.00 | 1,721.00 | 1,705.00 | 1,711.00 | 1,711.00 | -0.58% | 7,500 |
| Aug 1, 2025 | 1,714.00 | 1,728.00 | 1,710.00 | 1,721.00 | 1,721.00 | 0.41% | 9,500 |
| Jul 31, 2025 | 1,730.00 | 1,731.00 | 1,710.00 | 1,714.00 | 1,714.00 | -0.64% | 7,000 |
| Jul 30, 2025 | 1,730.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.63% | 11,900 |
| Jul 29, 2025 | 1,750.00 | 1,755.00 | 1,733.00 | 1,736.00 | 1,736.00 | -0.63% | 8,000 |
| Jul 28, 2025 | 1,732.00 | 1,747.00 | 1,732.00 | 1,747.00 | 1,747.00 | 0.92% | 6,800 |
| Jul 25, 2025 | 1,712.00 | 1,741.00 | 1,712.00 | 1,731.00 | 1,731.00 | -0.17% | 7,000 |
| Jul 24, 2025 | 1,735.00 | 1,739.00 | 1,721.00 | 1,734.00 | 1,734.00 | 0.58% | 10,300 |
| Jul 23, 2025 | 1,746.00 | 1,747.00 | 1,711.00 | 1,724.00 | 1,724.00 | -0.12% | 15,800 |
| Jul 22, 2025 | 1,716.00 | 1,730.00 | 1,701.00 | 1,726.00 | 1,726.00 | 2.98% | 10,700 |
| Jul 18, 2025 | 1,673.00 | 1,700.00 | 1,673.00 | 1,676.00 | 1,676.00 | -0.53% | 12,700 |
| Jul 17, 2025 | 1,680.00 | 1,685.00 | 1,663.00 | 1,685.00 | 1,685.00 | 1.32% | 9,500 |
| Jul 16, 2025 | 1,667.00 | 1,669.00 | 1,655.00 | 1,663.00 | 1,663.00 | -0.30% | 5,800 |
| Jul 15, 2025 | 1,683.00 | 1,683.00 | 1,668.00 | 1,668.00 | 1,668.00 | -0.77% | 5,800 |
| Jul 14, 2025 | 1,657.00 | 1,681.00 | 1,654.00 | 1,681.00 | 1,681.00 | 1.08% | 8,600 |
| Jul 11, 2025 | 1,658.00 | 1,670.00 | 1,650.00 | 1,663.00 | 1,663.00 | 0.67% | 5,600 |
| Jul 10, 2025 | 1,670.00 | 1,670.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.06% | 9,000 |
| Jul 9, 2025 | 1,630.00 | 1,653.00 | 1,621.00 | 1,653.00 | 1,653.00 | 1.47% | 9,500 |
| Jul 8, 2025 | 1,630.00 | 1,630.00 | 1,623.00 | 1,629.00 | 1,629.00 | 0.12% | 4,800 |
| Jul 7, 2025 | 1,634.00 | 1,643.00 | 1,627.00 | 1,627.00 | 1,627.00 | -0.37% | 8,700 |
| Jul 4, 2025 | 1,641.00 | 1,650.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.31% | 4,400 |
| Jul 3, 2025 | 1,631.00 | 1,641.00 | 1,631.00 | 1,638.00 | 1,638.00 | 0.31% | 2,400 |
| Jul 2, 2025 | 1,634.00 | 1,641.00 | 1,629.00 | 1,633.00 | 1,633.00 | -0.67% | 3,200 |
| Jul 1, 2025 | 1,644.00 | 1,664.00 | 1,644.00 | 1,644.00 | 1,644.00 | - | 3,400 |
| Jun 30, 2025 | 1,645.00 | 1,650.00 | 1,642.00 | 1,644.00 | 1,644.00 | 0.12% | 5,300 |
| Jun 27, 2025 | 1,643.00 | 1,647.00 | 1,640.00 | 1,642.00 | 1,642.00 | 0.24% | 4,000 |
| Jun 26, 2025 | 1,626.00 | 1,638.00 | 1,624.00 | 1,638.00 | 1,638.00 | 0.06% | 12,800 |
| Jun 25, 2025 | 1,640.00 | 1,643.00 | 1,619.00 | 1,637.00 | 1,637.00 | 0.24% | 3,100 |
| Jun 24, 2025 | 1,625.00 | 1,643.00 | 1,625.00 | 1,633.00 | 1,633.00 | 0.49% | 5,000 |
| Jun 23, 2025 | 1,633.00 | 1,643.00 | 1,614.00 | 1,625.00 | 1,625.00 | -0.49% | 2,900 |
| Jun 20, 2025 | 1,641.00 | 1,649.00 | 1,629.00 | 1,633.00 | 1,633.00 | -0.85% | 7,200 |
| Jun 19, 2025 | 1,664.00 | 1,664.00 | 1,610.00 | 1,647.00 | 1,647.00 | -1.14% | 16,400 |
| Jun 18, 2025 | 1,642.00 | 1,677.00 | 1,642.00 | 1,666.00 | 1,666.00 | 1.90% | 6,900 |
| Jun 17, 2025 | 1,635.00 | 1,647.00 | 1,632.00 | 1,635.00 | 1,635.00 | -0.30% | 9,400 |
| Jun 16, 2025 | 1,647.00 | 1,655.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.06% | 2,700 |
| Jun 13, 2025 | 1,657.00 | 1,659.00 | 1,638.00 | 1,639.00 | 1,639.00 | -1.03% | 9,600 |
| Jun 12, 2025 | 1,652.00 | 1,673.00 | 1,649.00 | 1,656.00 | 1,656.00 | 0.06% | 3,800 |
| Jun 11, 2025 | 1,654.00 | 1,670.00 | 1,638.00 | 1,655.00 | 1,655.00 | 0.79% | 7,200 |
| Jun 10, 2025 | 1,630.00 | 1,661.00 | 1,629.00 | 1,642.00 | 1,642.00 | 0.80% | 9,500 |
| Jun 9, 2025 | 1,628.00 | 1,640.00 | 1,628.00 | 1,629.00 | 1,629.00 | 0.06% | 6,300 |
| Jun 6, 2025 | 1,633.00 | 1,636.00 | 1,605.00 | 1,628.00 | 1,628.00 | -0.25% | 10,800 |
| Jun 5, 2025 | 1,624.00 | 1,632.00 | 1,624.00 | 1,632.00 | 1,632.00 | 0.12% | 1,800 |
| Jun 4, 2025 | 1,633.00 | 1,635.00 | 1,621.00 | 1,630.00 | 1,630.00 | 0.74% | 4,900 |
| Jun 3, 2025 | 1,611.00 | 1,636.00 | 1,603.00 | 1,618.00 | 1,618.00 | 0.43% | 8,700 |
| Jun 2, 2025 | 1,620.00 | 1,620.00 | 1,602.00 | 1,611.00 | 1,611.00 | -0.56% | 5,200 |
| May 30, 2025 | 1,621.00 | 1,636.00 | 1,606.00 | 1,620.00 | 1,620.00 | -0.06% | 8,200 |