Skip to main content
logo
TESEC Corporation (TYO:6337)
Japan flag Japan · Delayed Price · Currency is JPY
2,798.00
+53.00 (1.93%)
Apr 16, 2026, 3:30 PM JST

TESEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,751.002,800.002,743.002,789.00-1.60%17,200
Apr 15, 20262,798.002,804.002,709.002,745.002,745.00-0.44%20,300
Apr 14, 20262,716.002,784.002,680.002,757.002,757.003.41%28,600
Apr 13, 20262,668.002,746.002,655.002,666.002,666.00-1.37%15,700
Apr 10, 20262,719.002,774.002,701.002,703.002,703.000.86%12,600
Apr 9, 20262,788.002,788.002,671.002,680.002,680.001.59%38,800
Apr 8, 20262,537.002,638.002,537.002,638.002,638.005.39%17,800
Apr 7, 20262,510.002,510.002,450.002,503.002,503.001.25%4,800
Apr 6, 20262,429.002,501.002,429.002,472.002,472.002.02%7,900
Apr 3, 20262,498.002,500.002,422.002,423.002,423.00-0.25%6,300
Apr 2, 20262,498.002,511.002,368.002,429.002,429.00-0.78%21,000
Apr 1, 20262,401.002,464.002,401.002,448.002,448.003.68%10,800
Mar 31, 20262,410.002,419.002,344.002,361.002,361.00-2.96%25,600
Mar 30, 20262,437.002,456.002,400.002,433.002,433.00-7.46%23,000
Mar 27, 20262,600.002,675.002,600.002,629.002,529.00-0.64%13,900
Mar 26, 20262,638.002,670.002,601.002,646.002,545.35-0.45%11,300
Mar 25, 20262,620.002,669.002,581.002,658.002,556.903.50%8,800
Mar 24, 20262,520.002,595.002,520.002,568.002,470.322.97%7,800
Mar 23, 20262,508.002,527.002,451.002,494.002,399.14-6.17%31,900
Mar 19, 20262,667.002,706.002,658.002,658.002,556.90-3.63%19,100
Mar 18, 20262,704.002,758.002,704.002,758.002,653.093.92%6,500
Mar 17, 20262,697.002,728.002,637.002,654.002,553.05-0.56%16,300
Mar 16, 20262,540.002,699.002,537.002,669.002,567.485.08%20,200
Mar 13, 20262,541.002,565.002,528.002,540.002,443.39-2.57%11,300
Mar 12, 20262,649.002,651.002,570.002,607.002,507.84-2.40%8,200
Mar 11, 20262,621.002,693.002,575.002,671.002,569.401.91%23,500
Mar 10, 20262,593.002,634.002,573.002,621.002,521.304.13%10,900
Mar 9, 20262,499.002,539.002,450.002,517.002,421.26-5.73%32,000
Mar 6, 20262,640.002,682.002,590.002,670.002,568.44-0.74%11,900
Mar 5, 20262,630.002,707.002,630.002,690.002,587.686.32%20,400
Mar 4, 20262,610.002,649.002,507.002,530.002,433.77-6.64%37,500
Mar 3, 20262,789.002,819.002,700.002,710.002,606.92-3.04%21,700
Mar 2, 20262,843.002,851.002,767.002,795.002,688.69-3.39%34,300
Feb 27, 20262,887.002,913.002,864.002,893.002,782.960.21%19,300
Feb 26, 20262,892.002,892.002,807.002,887.002,777.190.98%13,200
Feb 25, 20262,948.002,948.002,859.002,859.002,750.25-1.45%9,600
Feb 24, 20262,830.002,937.002,813.002,901.002,790.652.58%21,100
Feb 20, 20262,800.002,875.002,779.002,828.002,720.431.00%16,900
Feb 19, 20262,820.002,822.002,771.002,800.002,693.50-1.23%15,900
Feb 18, 20262,932.002,933.002,835.002,835.002,727.16-3.34%19,600
Feb 17, 20262,960.002,960.002,885.002,933.002,821.440.79%21,500
Feb 16, 20262,889.002,954.002,824.002,910.002,799.312.14%39,100
Feb 13, 20262,813.002,890.002,808.002,849.002,740.63-0.25%19,000
Feb 12, 20262,905.002,914.002,856.002,856.002,747.37-1.21%19,800
Feb 10, 20262,845.002,903.002,831.002,891.002,781.032.77%35,300
Feb 9, 20262,857.002,916.002,799.002,813.002,706.001.08%47,000
Feb 6, 20262,790.002,825.002,776.002,783.002,677.14-0.82%33,700
Feb 5, 20262,845.002,905.002,797.002,806.002,699.27-3.07%57,100
Feb 4, 20262,965.002,974.002,870.002,895.002,784.88-2.66%50,700
Feb 3, 20263,015.003,055.002,863.002,974.002,860.88-87,300