Skip to main content
logo
TESEC Corporation (TYO:6337)
Japan flag Japan · Delayed Price · Currency is JPY
2,496.00
+316.00 (14.50%)
Jul 29, 2026, 3:30 PM JST

TESEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20262,510.002,575.002,320.002,340.00-7.34%473,800
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
Jul 8, 20262,390.002,413.002,308.002,308.002,308.00-5.41%84,600
Jul 7, 20262,500.002,511.002,422.002,440.002,440.00-1.93%39,700
Jul 6, 20262,540.002,552.002,462.002,488.002,488.00-0.56%34,300
Jul 3, 20262,508.002,512.002,422.002,502.002,502.00-2.19%51,000
Jul 2, 20262,495.002,566.002,452.002,558.002,558.00-0.89%38,900
Jul 1, 20262,494.002,581.002,452.002,581.002,581.004.49%33,900
Jun 30, 20262,494.002,514.002,422.002,470.002,470.00-1.12%42,600
Jun 29, 20262,536.002,536.002,429.002,498.002,498.00-1.54%32,600
Jun 26, 20262,600.002,600.002,490.002,537.002,537.00-2.72%29,900
Jun 25, 20262,624.002,675.002,597.002,608.002,608.001.32%29,200
Jun 24, 20262,565.002,692.002,539.002,574.002,574.000.98%67,700
Jun 23, 20262,650.002,663.002,542.002,549.002,549.00-3.08%48,800
Jun 22, 20262,599.002,644.002,572.002,630.002,630.001.00%54,400
Jun 19, 20262,648.002,705.002,530.002,604.002,604.00-1.14%51,700
Jun 18, 20262,535.002,648.002,515.002,634.002,634.004.98%56,100
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