Skip to main content
logo
TESEC Corporation (TYO:6337)
Japan flag Japan · Delayed Price · Currency is JPY
3,460.00
+230.00 (7.12%)
Sep 18, 2026, 3:30 PM JST

TESEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,300.003,460.003,300.003,460.003,460.007.12%32,500
Sep 17, 20263,325.003,420.003,195.003,230.003,230.00-0.77%30,000
Sep 16, 20263,250.003,265.003,170.003,255.003,255.001.72%19,300
Sep 15, 20263,165.003,265.003,095.003,200.003,200.000.63%34,400
Sep 14, 20263,170.003,230.003,130.003,180.003,180.00-3.64%40,100
Sep 11, 20263,295.003,345.003,230.003,300.003,300.00-3.79%33,600
Sep 10, 20263,360.003,440.003,360.003,430.003,430.001.18%27,700
Sep 9, 20263,450.003,525.003,380.003,390.003,390.00-2.31%25,200
Sep 8, 20263,630.003,675.003,470.003,470.003,470.00-6.09%40,400
Sep 7, 20263,600.003,760.003,600.003,695.003,695.003.79%80,800
Sep 4, 20263,400.003,600.003,400.003,560.003,560.005.95%56,800
Sep 3, 20263,400.003,475.003,310.003,360.003,360.00-1.61%33,000
Sep 2, 20263,485.003,590.003,385.003,415.003,415.00-1.01%74,300
Sep 1, 20263,335.003,480.003,230.003,450.003,450.002.83%43,400
Aug 31, 20263,220.003,380.003,205.003,355.003,355.002.13%45,900
Aug 28, 20263,245.003,305.003,235.003,285.003,285.003.14%34,400
Aug 27, 20263,245.003,320.003,180.003,185.003,185.000.31%28,200
Aug 26, 20263,205.003,245.003,165.003,175.003,175.00-3.05%38,800
Aug 25, 20263,145.003,275.003,100.003,275.003,275.006.50%47,200
Aug 24, 20263,110.003,130.003,040.003,075.003,075.000.65%32,000
Aug 21, 20263,075.003,080.003,020.003,055.003,055.00-0.97%22,300
Aug 20, 20263,165.003,165.002,985.003,085.003,085.00-1.12%54,000
Aug 19, 20263,250.003,300.003,075.003,120.003,120.00-7.96%96,800
Aug 18, 20263,390.003,500.003,320.003,390.003,390.00-40,800
Aug 17, 20263,480.003,510.003,375.003,390.003,390.00-1.45%42,600
Aug 14, 20263,540.003,570.003,435.003,440.003,440.00-2.55%64,600
Aug 13, 20263,370.003,620.003,350.003,530.003,530.005.22%146,500
Aug 12, 20263,330.003,445.003,260.003,355.003,355.000.60%89,700
Aug 10, 20263,265.003,375.003,200.003,335.003,335.003.57%82,300
Aug 7, 20263,410.003,480.003,085.003,220.003,220.00-5.15%93,400
Aug 6, 20263,395.003,435.003,225.003,395.003,395.00-2.02%139,800
Aug 5, 20263,325.003,485.003,230.003,465.003,465.008.79%147,800
Aug 4, 20263,065.003,240.002,987.003,185.003,185.004.94%126,000
Aug 3, 20263,065.003,105.002,912.003,035.003,035.00-3.19%228,400
Jul 31, 20262,965.003,315.002,948.003,135.003,135.0011.37%452,800
Jul 30, 20262,570.002,884.002,562.002,815.002,815.0012.78%518,400
Jul 29, 20262,510.002,575.002,270.002,496.002,496.0014.50%879,600
Jul 28, 20262,350.002,350.002,156.002,180.002,180.00-8.17%132,800
Jul 27, 20262,342.002,383.002,313.002,374.002,374.001.45%46,600
Jul 24, 20262,381.002,407.002,321.002,340.002,340.00-3.07%30,100
Jul 23, 20262,388.002,449.002,346.002,414.002,414.003.21%47,100
Jul 22, 20262,322.002,405.002,306.002,339.002,339.001.74%38,800
Jul 21, 20262,230.002,299.002,186.002,299.002,299.004.60%39,600
Jul 17, 20262,309.002,325.002,151.002,198.002,198.00-6.23%97,700
Jul 16, 20262,399.002,400.002,327.002,344.002,344.00-2.94%57,800
Jul 15, 20262,410.002,439.002,379.002,415.002,415.00-0.94%31,500
Jul 14, 20262,393.002,438.002,368.002,438.002,438.001.58%28,500
Jul 13, 20262,400.002,478.002,380.002,400.002,400.000.17%46,100
Jul 10, 20262,357.002,435.002,342.002,396.002,396.002.57%42,600
Jul 9, 20262,336.002,357.002,318.002,336.002,336.001.21%34,600