Tess Holdings Co.,Ltd. (TYO:5074)
Japan
· Delayed Price · Currency is JPY 641.00
+52.00 (8.83%)
Mar 10, 2026, 11:30 AM JST
Tess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 562.00 | 652.00 | 552.00 | 643.00 | 643.00 | 12.41% | 3,806,500 |
| Mar 5, 2026 | 560.00 | 591.00 | 554.00 | 572.00 | 572.00 | 9.16% | 1,830,600 |
| Mar 4, 2026 | 557.00 | 569.00 | 513.00 | 524.00 | 524.00 | -7.58% | 3,036,300 |
| Mar 3, 2026 | 583.00 | 626.00 | 560.00 | 567.00 | 567.00 | -2.74% | 2,204,200 |
| Mar 2, 2026 | 578.00 | 600.00 | 568.00 | 583.00 | 583.00 | -4.11% | 1,891,000 |
| Feb 27, 2026 | 580.00 | 610.00 | 574.00 | 608.00 | 608.00 | 5.37% | 1,251,600 |
| Feb 26, 2026 | 601.00 | 604.00 | 574.00 | 577.00 | 577.00 | -2.37% | 1,631,300 |
| Feb 25, 2026 | 573.00 | 616.00 | 564.00 | 591.00 | 591.00 | 1.90% | 2,556,700 |
| Feb 24, 2026 | 550.00 | 592.00 | 543.00 | 580.00 | 580.00 | 9.02% | 2,228,500 |
| Feb 20, 2026 | 560.00 | 560.00 | 529.00 | 532.00 | 532.00 | -6.17% | 1,494,900 |
| Feb 19, 2026 | 561.00 | 589.00 | 535.00 | 567.00 | 567.00 | -0.18% | 3,000,700 |
| Feb 18, 2026 | 548.00 | 579.00 | 525.00 | 568.00 | 568.00 | 4.22% | 3,885,600 |
| Feb 17, 2026 | 500.00 | 548.00 | 497.00 | 545.00 | 545.00 | 15.22% | 4,811,100 |
| Feb 16, 2026 | 466.00 | 499.00 | 456.00 | 473.00 | 473.00 | 9.49% | 2,686,600 |
| Feb 13, 2026 | 397.00 | 433.00 | 375.00 | 432.00 | 432.00 | 7.20% | 2,078,100 |
| Feb 12, 2026 | 398.00 | 406.00 | 395.00 | 403.00 | 403.00 | 0.25% | 379,600 |
| Feb 10, 2026 | 389.00 | 404.00 | 389.00 | 402.00 | 402.00 | 4.42% | 505,700 |
| Feb 9, 2026 | 385.00 | 389.00 | 379.00 | 385.00 | 385.00 | 2.94% | 444,500 |
| Feb 6, 2026 | 376.00 | 376.00 | 368.00 | 374.00 | 374.00 | -1.32% | 256,600 |
| Feb 5, 2026 | 378.00 | 383.00 | 375.00 | 379.00 | 379.00 | 1.34% | 265,900 |
| Feb 4, 2026 | 376.00 | 378.00 | 370.00 | 374.00 | 374.00 | -0.27% | 241,000 |
| Feb 3, 2026 | 378.00 | 384.00 | 373.00 | 375.00 | 375.00 | 5.34% | 512,200 |
| Feb 2, 2026 | 370.00 | 373.00 | 356.00 | 356.00 | 356.00 | -3.26% | 689,200 |
| Jan 30, 2026 | 366.00 | 372.00 | 363.00 | 368.00 | 368.00 | - | 553,500 |
| Jan 29, 2026 | 372.00 | 374.00 | 367.00 | 368.00 | 368.00 | -1.08% | 498,100 |
| Jan 28, 2026 | 375.00 | 379.00 | 369.00 | 372.00 | 372.00 | -2.11% | 254,900 |
| Jan 27, 2026 | 376.00 | 381.00 | 374.00 | 380.00 | 380.00 | - | 244,200 |
| Jan 26, 2026 | 380.00 | 383.00 | 377.00 | 380.00 | 380.00 | -2.06% | 304,500 |
| Jan 23, 2026 | 397.00 | 397.00 | 386.00 | 388.00 | 388.00 | -1.27% | 258,100 |
| Jan 22, 2026 | 388.00 | 395.00 | 387.00 | 393.00 | 393.00 | 2.08% | 366,100 |
| Jan 21, 2026 | 377.00 | 388.00 | 374.00 | 385.00 | 385.00 | -0.26% | 496,800 |
| Jan 20, 2026 | 398.00 | 400.00 | 386.00 | 386.00 | 386.00 | -3.50% | 311,300 |
| Jan 19, 2026 | 400.00 | 402.00 | 394.00 | 400.00 | 400.00 | -1.48% | 309,600 |
| Jan 16, 2026 | 399.00 | 407.00 | 393.00 | 406.00 | 406.00 | 1.75% | 481,700 |
| Jan 15, 2026 | 378.00 | 400.00 | 377.00 | 399.00 | 399.00 | 4.72% | 711,700 |
| Jan 14, 2026 | 389.00 | 392.00 | 379.00 | 381.00 | 381.00 | -2.31% | 577,500 |
| Jan 13, 2026 | 392.00 | 393.00 | 376.00 | 390.00 | 390.00 | 1.83% | 605,200 |
| Jan 9, 2026 | 383.00 | 386.00 | 378.00 | 383.00 | 383.00 | 0.52% | 361,600 |
| Jan 8, 2026 | 372.00 | 386.00 | 372.00 | 381.00 | 381.00 | 2.97% | 612,400 |
| Jan 7, 2026 | 366.00 | 371.00 | 358.00 | 370.00 | 370.00 | 2.21% | 466,200 |
| Jan 6, 2026 | 362.00 | 366.00 | 357.00 | 362.00 | 362.00 | 1.40% | 439,200 |
| Jan 5, 2026 | 354.00 | 362.00 | 349.00 | 357.00 | 357.00 | 1.42% | 466,300 |
| Dec 30, 2025 | 363.00 | 363.00 | 350.00 | 352.00 | 352.00 | -2.22% | 401,200 |
| Dec 29, 2025 | 354.00 | 363.00 | 348.00 | 360.00 | 360.00 | 4.05% | 483,700 |
| Dec 26, 2025 | 357.00 | 357.00 | 345.00 | 346.00 | 346.00 | -2.81% | 350,700 |
| Dec 25, 2025 | 349.00 | 360.00 | 346.00 | 356.00 | 356.00 | 3.79% | 466,500 |
| Dec 24, 2025 | 355.00 | 358.00 | 343.00 | 343.00 | 343.00 | -2.28% | 646,400 |
| Dec 23, 2025 | 340.00 | 351.00 | 338.00 | 351.00 | 351.00 | 4.15% | 749,000 |
| Dec 22, 2025 | 333.00 | 338.00 | 327.00 | 337.00 | 337.00 | 5.64% | 833,100 |
| Dec 19, 2025 | 316.00 | 322.00 | 315.00 | 319.00 | 319.00 | 2.57% | 681,600 |
| Dec 18, 2025 | 305.00 | 314.00 | 304.00 | 311.00 | 311.00 | 1.63% | 484,500 |
| Dec 17, 2025 | 317.00 | 317.00 | 306.00 | 306.00 | 306.00 | -4.08% | 1,042,700 |
| Dec 16, 2025 | 322.00 | 323.00 | 317.00 | 319.00 | 319.00 | -1.24% | 242,200 |
| Dec 15, 2025 | 320.00 | 324.00 | 318.00 | 323.00 | 323.00 | 0.94% | 277,000 |
| Dec 12, 2025 | 318.00 | 321.00 | 317.00 | 320.00 | 320.00 | 1.59% | 386,500 |
| Dec 11, 2025 | 320.00 | 320.00 | 313.00 | 315.00 | 315.00 | -0.63% | 426,400 |
| Dec 10, 2025 | 318.00 | 322.00 | 317.00 | 317.00 | 317.00 | - | 442,100 |
| Dec 9, 2025 | 323.00 | 326.00 | 316.00 | 317.00 | 317.00 | -2.16% | 377,000 |
| Dec 8, 2025 | 320.00 | 324.00 | 317.00 | 324.00 | 324.00 | 1.57% | 504,900 |
| Dec 5, 2025 | 322.00 | 323.00 | 318.00 | 319.00 | 319.00 | -1.54% | 255,000 |
| Dec 4, 2025 | 320.00 | 327.00 | 319.00 | 324.00 | 324.00 | 2.53% | 658,300 |
| Dec 3, 2025 | 320.00 | 322.00 | 314.00 | 316.00 | 316.00 | -1.86% | 603,000 |
| Dec 2, 2025 | 333.00 | 333.00 | 321.00 | 322.00 | 322.00 | -3.59% | 670,600 |
| Dec 1, 2025 | 353.00 | 353.00 | 334.00 | 334.00 | 334.00 | -4.57% | 502,300 |
| Nov 28, 2025 | 346.00 | 352.00 | 345.00 | 350.00 | 350.00 | 1.16% | 269,500 |
| Nov 27, 2025 | 347.00 | 349.00 | 343.00 | 346.00 | 346.00 | -0.29% | 263,400 |
| Nov 26, 2025 | 342.00 | 350.00 | 342.00 | 347.00 | 347.00 | 2.97% | 294,600 |
| Nov 25, 2025 | 344.00 | 346.00 | 337.00 | 337.00 | 337.00 | -1.46% | 283,300 |
| Nov 21, 2025 | 334.00 | 342.00 | 333.00 | 342.00 | 342.00 | 1.48% | 432,800 |
| Nov 20, 2025 | 346.00 | 347.00 | 337.00 | 337.00 | 337.00 | -0.88% | 275,300 |
| Nov 19, 2025 | 341.00 | 343.00 | 334.00 | 340.00 | 340.00 | 1.19% | 376,700 |
| Nov 18, 2025 | 343.00 | 344.00 | 336.00 | 336.00 | 336.00 | -3.45% | 529,800 |
| Nov 17, 2025 | 360.00 | 365.00 | 341.00 | 348.00 | 348.00 | 3.26% | 670,600 |
| Nov 14, 2025 | 361.00 | 367.00 | 330.00 | 337.00 | 337.00 | -8.17% | 1,011,600 |
| Nov 13, 2025 | 367.00 | 367.00 | 363.00 | 367.00 | 367.00 | 0.82% | 232,400 |
| Nov 12, 2025 | 366.00 | 370.00 | 363.00 | 364.00 | 364.00 | 0.28% | 314,500 |
| Nov 11, 2025 | 355.00 | 363.00 | 354.00 | 363.00 | 363.00 | 1.68% | 418,400 |
| Nov 10, 2025 | 343.00 | 361.00 | 342.00 | 357.00 | 357.00 | 4.69% | 882,100 |
| Nov 7, 2025 | 340.00 | 343.00 | 338.00 | 341.00 | 341.00 | -0.87% | 272,100 |
| Nov 6, 2025 | 346.00 | 349.00 | 343.00 | 344.00 | 344.00 | -0.29% | 300,100 |
| Nov 5, 2025 | 342.00 | 346.00 | 334.00 | 345.00 | 345.00 | -0.58% | 694,200 |
| Nov 4, 2025 | 349.00 | 353.00 | 345.00 | 347.00 | 347.00 | -0.57% | 539,200 |
| Oct 31, 2025 | 352.00 | 355.00 | 344.00 | 349.00 | 349.00 | -1.41% | 776,300 |
| Oct 30, 2025 | 354.00 | 357.00 | 351.00 | 354.00 | 354.00 | - | 443,700 |
| Oct 29, 2025 | 361.00 | 365.00 | 352.00 | 354.00 | 354.00 | -1.94% | 561,700 |
| Oct 28, 2025 | 378.00 | 378.00 | 360.00 | 361.00 | 361.00 | -5.00% | 710,600 |
| Oct 27, 2025 | 381.00 | 391.00 | 376.00 | 380.00 | 380.00 | 3.54% | 909,600 |
| Oct 24, 2025 | 364.00 | 367.00 | 360.00 | 367.00 | 367.00 | 0.27% | 478,400 |
| Oct 23, 2025 | 376.00 | 376.00 | 364.00 | 366.00 | 366.00 | -3.68% | 692,400 |
| Oct 22, 2025 | 379.00 | 383.00 | 375.00 | 380.00 | 380.00 | 0.26% | 394,800 |
| Oct 21, 2025 | 380.00 | 384.00 | 376.00 | 379.00 | 379.00 | -0.26% | 588,400 |
| Oct 20, 2025 | 368.00 | 380.00 | 366.00 | 380.00 | 380.00 | 5.26% | 568,100 |
| Oct 17, 2025 | 365.00 | 368.00 | 358.00 | 361.00 | 361.00 | -2.17% | 543,300 |
| Oct 16, 2025 | 363.00 | 369.00 | 363.00 | 369.00 | 369.00 | 1.37% | 560,600 |
| Oct 15, 2025 | 359.00 | 365.00 | 359.00 | 364.00 | 364.00 | 2.25% | 438,800 |
| Oct 14, 2025 | 366.00 | 371.00 | 356.00 | 356.00 | 356.00 | -4.04% | 793,200 |
| Oct 10, 2025 | 377.00 | 379.00 | 367.00 | 371.00 | 371.00 | -3.13% | 829,600 |
| Oct 9, 2025 | 383.00 | 387.00 | 378.00 | 383.00 | 383.00 | - | 508,800 |
| Oct 8, 2025 | 382.00 | 391.00 | 381.00 | 383.00 | 383.00 | - | 524,300 |
| Oct 7, 2025 | 388.00 | 394.00 | 383.00 | 383.00 | 383.00 | -1.03% | 931,800 |