Skip to main content
logo
TESEC Corporation (TYO:6337)
Japan flag Japan · Delayed Price · Currency is JPY
2,634.00
+125.00 (4.98%)
Jun 18, 2026, 3:30 PM JST

TESEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,535.002,647.002,515.002,637.00-5.10%41,800
Jun 17, 20262,452.002,509.002,433.002,509.002,509.001.87%19,900
Jun 16, 20262,480.002,486.002,417.002,463.002,463.00-0.40%22,400
Jun 15, 20262,481.002,497.002,442.002,473.002,473.001.94%27,800
Jun 12, 20262,430.002,441.002,381.002,426.002,426.003.76%33,900
Jun 11, 20262,356.002,381.002,296.002,338.002,338.00-2.70%37,500
Jun 10, 20262,482.002,482.002,372.002,403.002,403.00-4.26%71,400
Jun 9, 20262,543.002,554.002,475.002,510.002,510.000.12%38,400
Jun 8, 20262,556.002,600.002,480.002,507.002,507.00-9.03%68,300
Jun 5, 20262,737.002,765.002,648.002,756.002,756.000.69%45,500
Jun 4, 20262,633.002,747.002,602.002,737.002,737.003.79%69,200
Jun 3, 20262,552.002,672.002,531.002,637.002,637.004.81%54,600
Jun 2, 20262,489.002,518.002,422.002,516.002,516.002.19%58,000
Jun 1, 20262,588.002,588.002,460.002,462.002,462.00-3.38%81,000
May 29, 20262,578.002,592.002,542.002,548.002,548.00-1.70%28,400
May 28, 20262,619.002,619.002,520.002,592.002,592.00-2.59%51,200
May 27, 20262,650.002,742.002,603.002,661.002,661.009.33%156,000
May 26, 20262,500.002,500.002,396.002,434.002,434.00-2.29%32,800
May 25, 20262,530.002,535.002,491.002,491.002,491.000.28%33,800
May 22, 20262,450.002,500.002,447.002,484.002,484.003.16%38,900
May 21, 20262,414.002,450.002,384.002,408.002,408.001.73%25,700
May 20, 20262,405.002,425.002,334.002,367.002,367.00-2.79%40,800
May 19, 20262,519.002,540.002,369.002,435.002,435.00-3.33%56,900
May 18, 20262,538.002,566.002,500.002,519.002,519.000.60%22,000
May 15, 20262,660.002,671.002,471.002,504.002,504.00-5.62%78,300
May 14, 20262,603.002,747.002,567.002,653.002,653.000.87%119,700
May 13, 20262,555.002,648.002,555.002,630.002,630.00-19.20%237,100
May 12, 20263,130.003,265.003,035.003,255.003,255.005.68%116,800
May 11, 20263,000.003,100.002,980.003,080.003,080.003.95%61,000
May 8, 20262,934.002,998.002,915.002,963.002,963.00-0.70%19,600
May 7, 20262,890.002,985.002,863.002,984.002,984.005.03%74,700
May 1, 20262,805.002,844.002,781.002,841.002,841.000.67%18,800
Apr 30, 20262,742.002,838.002,740.002,822.002,822.001.44%12,900
Apr 28, 20262,801.002,838.002,770.002,782.002,782.00-1.80%9,600
Apr 27, 20262,842.002,900.002,747.002,833.002,833.002.94%32,100
Apr 24, 20262,722.002,823.002,721.002,752.002,752.001.10%29,400
Apr 23, 20262,788.002,788.002,703.002,722.002,722.00-1.38%7,500
Apr 22, 20262,797.002,797.002,730.002,760.002,760.00-4,800
Apr 21, 20262,739.002,779.002,730.002,760.002,760.001.10%6,800
Apr 20, 20262,754.002,762.002,710.002,730.002,730.00-0.33%9,300
Apr 17, 20262,800.002,805.002,710.002,739.002,739.00-2.11%9,700
Apr 16, 20262,751.002,800.002,743.002,798.002,798.001.93%17,800
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