Skip to main content
logo
TESEC Corporation (TYO:6337)
Japan flag Japan · Delayed Price · Currency is JPY
2,364.00
-229.00 (-8.83%)
Nov 5, 2026, 2:45 PM JST

TESEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,600.002,600.002,362.002,364.002,364.00-8.83%123,600
Nov 4, 20262,599.002,603.002,445.002,593.002,593.000.35%124,400
Nov 2, 20262,532.002,629.002,518.002,584.002,584.000.08%100,300
Oct 30, 20262,703.002,708.002,555.002,582.002,582.00-6.21%211,500
Oct 29, 20262,788.002,818.002,663.002,753.002,753.00-1.22%371,300
Oct 28, 20263,050.003,050.002,771.002,787.002,787.00-18.51%673,300
Oct 27, 20263,460.003,520.003,360.003,420.003,420.005.23%294,300
Oct 26, 20263,110.003,350.003,055.003,250.003,250.006.91%184,400
Oct 23, 20263,020.003,075.002,871.003,040.003,040.00-3.80%123,100
Oct 22, 20263,320.003,355.003,135.003,160.003,160.00-4.39%63,300
Oct 21, 20263,345.003,390.003,255.003,305.003,305.002.80%58,500
Oct 20, 20263,440.003,440.003,205.003,215.003,215.00-6.40%83,000
Oct 19, 20263,225.003,465.003,195.003,435.003,435.000.73%71,400
Oct 16, 20263,545.003,545.003,340.003,410.003,410.00-1.87%57,400
Oct 15, 20263,690.003,720.003,475.003,475.003,475.00-9.62%89,200
Oct 14, 20263,960.003,980.003,835.003,845.003,845.00-2.29%43,400
Oct 13, 20264,070.004,070.003,885.003,935.003,935.00-4.95%67,100
Oct 9, 20263,950.004,180.003,900.004,140.004,140.001.22%58,000
Oct 8, 20263,995.004,175.003,945.004,090.004,090.000.62%62,900
Oct 7, 20264,005.004,065.003,920.004,065.004,065.000.87%42,900
Oct 6, 20263,950.004,100.003,915.004,030.004,030.002.03%59,000
Oct 5, 20263,890.004,050.003,890.003,950.003,950.003.67%85,600
Oct 2, 20263,790.004,050.003,760.003,810.003,810.000.40%55,300
Oct 1, 20263,675.003,830.003,645.003,795.003,795.002.99%43,700
Sep 30, 20263,685.003,735.003,640.003,685.003,685.001.94%31,800
Sep 29, 20263,530.003,650.003,530.003,615.003,615.002.12%16,700
Sep 28, 20263,690.003,705.003,525.003,590.003,540.00-2.05%33,900
Sep 25, 20263,560.003,710.003,515.003,665.003,613.962.81%36,500
Sep 24, 20263,500.003,595.003,460.003,565.003,515.353.03%31,700
Sep 18, 20263,300.003,460.003,300.003,460.003,411.817.12%32,500
Sep 17, 20263,325.003,420.003,195.003,230.003,185.01-0.77%30,000
Sep 16, 20263,250.003,265.003,170.003,255.003,209.671.72%19,300
Sep 15, 20263,165.003,265.003,095.003,200.003,155.430.63%34,400
Sep 14, 20263,170.003,230.003,130.003,180.003,135.71-3.64%40,100
Sep 11, 20263,295.003,345.003,230.003,300.003,254.04-3.79%33,600
Sep 10, 20263,360.003,440.003,360.003,430.003,382.231.18%27,700
Sep 9, 20263,450.003,525.003,380.003,390.003,342.79-2.31%25,200
Sep 8, 20263,630.003,675.003,470.003,470.003,421.67-6.09%40,400
Sep 7, 20263,600.003,760.003,600.003,695.003,643.543.79%80,800
Sep 4, 20263,400.003,600.003,400.003,560.003,510.425.95%56,800
Sep 3, 20263,400.003,475.003,310.003,360.003,313.20-1.61%33,000
Sep 2, 20263,485.003,590.003,385.003,415.003,367.44-1.01%74,300
Sep 1, 20263,335.003,480.003,230.003,450.003,401.952.83%43,400
Aug 31, 20263,220.003,380.003,205.003,355.003,308.272.13%45,900
Aug 28, 20263,245.003,305.003,235.003,285.003,239.253.14%34,400
Aug 27, 20263,245.003,320.003,180.003,185.003,140.640.31%28,200
Aug 26, 20263,205.003,245.003,165.003,175.003,130.78-3.05%38,800
Aug 25, 20263,145.003,275.003,100.003,275.003,229.396.50%47,200
Aug 24, 20263,110.003,130.003,040.003,075.003,032.170.65%32,000
Aug 21, 20263,075.003,080.003,020.003,055.003,012.45-0.97%22,300