Skip to main content
logo
TESEC Corporation (TYO:6337)
Japan flag Japan · Delayed Price · Currency is JPY
3,185.00
+10.00 (0.31%)
Aug 27, 2026, 3:30 PM JST

TESEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20263,175.003,320.003,175.003,220.00-1.42%18,300
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
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