Skip to main content
logo
TESEC Corporation (TYO:6337)
Japan flag Japan · Delayed Price · Currency is JPY
3,935.00
0.00 (0.00%)
Oct 14, 2026, 1:40 PM JST

TESEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20263,960.003,980.003,850.003,935.003,935.00-30,100
Oct 13, 20264,070.004,070.003,885.003,935.003,935.00-4.95%67,100
Oct 9, 20263,950.004,180.003,900.004,140.004,140.001.22%58,000
Oct 8, 20263,995.004,175.003,945.004,090.004,090.000.62%62,900
Oct 7, 20264,005.004,065.003,920.004,065.004,065.000.87%42,900
Oct 6, 20263,950.004,100.003,915.004,030.004,030.002.03%59,000
Oct 5, 20263,890.004,050.003,890.003,950.003,950.003.67%85,600
Oct 2, 20263,790.004,050.003,760.003,810.003,810.000.40%55,300
Oct 1, 20263,675.003,830.003,645.003,795.003,795.002.99%43,700
Sep 30, 20263,685.003,735.003,640.003,685.003,685.001.94%31,800
Sep 29, 20263,530.003,650.003,530.003,615.003,615.002.12%16,700
Sep 28, 20263,690.003,705.003,525.003,590.003,540.00-2.05%33,900
Sep 25, 20263,560.003,710.003,515.003,665.003,613.962.81%36,500
Sep 24, 20263,500.003,595.003,460.003,565.003,515.353.03%31,700
Sep 18, 20263,300.003,460.003,300.003,460.003,411.817.12%32,500
Sep 17, 20263,325.003,420.003,195.003,230.003,185.01-0.77%30,000
Sep 16, 20263,250.003,265.003,170.003,255.003,209.671.72%19,300
Sep 15, 20263,165.003,265.003,095.003,200.003,155.430.63%34,400
Sep 14, 20263,170.003,230.003,130.003,180.003,135.71-3.64%40,100
Sep 11, 20263,295.003,345.003,230.003,300.003,254.04-3.79%33,600
Sep 10, 20263,360.003,440.003,360.003,430.003,382.231.18%27,700
Sep 9, 20263,450.003,525.003,380.003,390.003,342.79-2.31%25,200
Sep 8, 20263,630.003,675.003,470.003,470.003,421.67-6.09%40,400
Sep 7, 20263,600.003,760.003,600.003,695.003,643.543.79%80,800
Sep 4, 20263,400.003,600.003,400.003,560.003,510.425.95%56,800
Sep 3, 20263,400.003,475.003,310.003,360.003,313.20-1.61%33,000
Sep 2, 20263,485.003,590.003,385.003,415.003,367.44-1.01%74,300
Sep 1, 20263,335.003,480.003,230.003,450.003,401.952.83%43,400
Aug 31, 20263,220.003,380.003,205.003,355.003,308.272.13%45,900
Aug 28, 20263,245.003,305.003,235.003,285.003,239.253.14%34,400
Aug 27, 20263,245.003,320.003,180.003,185.003,140.640.31%28,200
Aug 26, 20263,205.003,245.003,165.003,175.003,130.78-3.05%38,800
Aug 25, 20263,145.003,275.003,100.003,275.003,229.396.50%47,200
Aug 24, 20263,110.003,130.003,040.003,075.003,032.170.65%32,000
Aug 21, 20263,075.003,080.003,020.003,055.003,012.45-0.97%22,300
Aug 20, 20263,165.003,165.002,985.003,085.003,042.03-1.12%54,000
Aug 19, 20263,250.003,300.003,075.003,120.003,076.55-7.96%96,800
Aug 18, 20263,390.003,500.003,320.003,390.003,342.79-40,800
Aug 17, 20263,480.003,510.003,375.003,390.003,342.79-1.45%42,600
Aug 14, 20263,540.003,570.003,435.003,440.003,392.09-2.55%64,600
Aug 13, 20263,370.003,620.003,350.003,530.003,480.845.22%146,500
Aug 12, 20263,330.003,445.003,260.003,355.003,308.270.60%89,700
Aug 10, 20263,265.003,375.003,200.003,335.003,288.553.57%82,300
Aug 7, 20263,410.003,480.003,085.003,220.003,175.15-5.15%93,400
Aug 6, 20263,395.003,435.003,225.003,395.003,347.72-2.02%139,800
Aug 5, 20263,325.003,485.003,230.003,465.003,416.748.79%147,800
Aug 4, 20263,065.003,240.002,987.003,185.003,140.644.94%126,000
Aug 3, 20263,065.003,105.002,912.003,035.002,992.73-3.19%228,400
Jul 31, 20262,965.003,315.002,948.003,135.003,091.3411.37%452,800
Jul 30, 20262,570.002,884.002,562.002,815.002,775.7912.78%518,400