Terilogy Holdings Corporation (TYO:5133)
Japan
· Delayed Price · Currency is JPY 328.00
-8.00 (-2.38%)
Apr 30, 2026, 1:53 PM JST
Terilogy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 340.00 | 344.00 | 333.00 | 336.00 | 336.00 | -0.88% | 50,500 |
| Apr 27, 2026 | 345.00 | 345.00 | 337.00 | 339.00 | 339.00 | -0.29% | 68,200 |
| Apr 24, 2026 | 336.00 | 343.00 | 336.00 | 340.00 | 340.00 | 1.19% | 88,700 |
| Apr 23, 2026 | 340.00 | 343.00 | 333.00 | 336.00 | 336.00 | 0.30% | 190,400 |
| Apr 22, 2026 | 337.00 | 342.00 | 335.00 | 335.00 | 335.00 | -0.59% | 65,300 |
| Apr 21, 2026 | 336.00 | 343.00 | 333.00 | 337.00 | 337.00 | 0.60% | 95,200 |
| Apr 20, 2026 | 335.00 | 338.00 | 329.00 | 335.00 | 335.00 | 1.52% | 60,000 |
| Apr 17, 2026 | 329.00 | 336.00 | 329.00 | 330.00 | 330.00 | -0.30% | 59,600 |
| Apr 16, 2026 | 326.00 | 333.00 | 325.00 | 331.00 | 331.00 | 2.80% | 74,400 |
| Apr 15, 2026 | 325.00 | 326.00 | 321.00 | 322.00 | 322.00 | 0.94% | 47,300 |
| Apr 14, 2026 | 323.00 | 324.00 | 318.00 | 319.00 | 319.00 | 0.63% | 68,000 |
| Apr 13, 2026 | 320.00 | 320.00 | 315.00 | 317.00 | 317.00 | -0.94% | 51,600 |
| Apr 10, 2026 | 326.00 | 327.00 | 320.00 | 320.00 | 320.00 | -2.14% | 84,500 |
| Apr 9, 2026 | 338.00 | 338.00 | 326.00 | 327.00 | 327.00 | -2.97% | 72,200 |
| Apr 8, 2026 | 331.00 | 338.00 | 331.00 | 337.00 | 337.00 | 3.06% | 63,500 |
| Apr 7, 2026 | 331.00 | 335.00 | 325.00 | 327.00 | 327.00 | -1.21% | 52,300 |
| Apr 6, 2026 | 330.00 | 334.00 | 327.00 | 331.00 | 331.00 | - | 61,000 |
| Apr 3, 2026 | 332.00 | 335.00 | 328.00 | 331.00 | 331.00 | 1.22% | 75,900 |
| Apr 2, 2026 | 333.00 | 345.00 | 327.00 | 327.00 | 327.00 | -1.21% | 207,900 |
| Apr 1, 2026 | 325.00 | 331.00 | 324.00 | 331.00 | 331.00 | 3.76% | 53,800 |
| Mar 31, 2026 | 320.00 | 323.00 | 317.00 | 319.00 | 319.00 | -1.24% | 113,700 |
| Mar 30, 2026 | 328.00 | 332.00 | 323.00 | 323.00 | 323.00 | -6.92% | 191,500 |
| Mar 27, 2026 | 343.00 | 350.00 | 340.00 | 347.00 | 342.00 | 2.97% | 108,200 |
| Mar 26, 2026 | 347.00 | 347.00 | 334.00 | 337.00 | 332.14 | -2.88% | 90,600 |
| Mar 25, 2026 | 343.00 | 350.00 | 338.00 | 347.00 | 342.00 | 2.36% | 61,200 |
| Mar 24, 2026 | 341.00 | 343.00 | 331.00 | 339.00 | 334.12 | 2.42% | 101,300 |
| Mar 23, 2026 | 345.00 | 345.00 | 329.00 | 331.00 | 326.23 | -5.97% | 275,100 |
| Mar 19, 2026 | 365.00 | 366.00 | 352.00 | 352.00 | 346.93 | -3.56% | 219,300 |
| Mar 18, 2026 | 360.00 | 371.00 | 360.00 | 365.00 | 359.74 | 2.24% | 186,200 |
| Mar 17, 2026 | 372.00 | 375.00 | 356.00 | 357.00 | 351.86 | -2.19% | 220,100 |
| Mar 16, 2026 | 360.00 | 369.00 | 356.00 | 365.00 | 359.74 | 7.04% | 405,000 |
| Mar 13, 2026 | 340.00 | 347.00 | 338.00 | 341.00 | 336.09 | -1.73% | 74,800 |
| Mar 12, 2026 | 354.00 | 354.00 | 344.00 | 347.00 | 342.00 | -1.98% | 83,900 |
| Mar 11, 2026 | 360.00 | 362.00 | 353.00 | 354.00 | 348.90 | -1.67% | 82,900 |
| Mar 10, 2026 | 349.00 | 360.00 | 346.00 | 360.00 | 354.81 | 5.88% | 115,100 |
| Mar 9, 2026 | 348.00 | 349.00 | 335.00 | 340.00 | 335.10 | -6.59% | 180,100 |
| Mar 6, 2026 | 347.00 | 364.00 | 343.00 | 364.00 | 358.76 | 4.90% | 233,700 |
| Mar 5, 2026 | 342.00 | 349.00 | 338.00 | 347.00 | 342.00 | 3.89% | 131,500 |
| Mar 4, 2026 | 329.00 | 334.00 | 323.00 | 334.00 | 329.19 | -0.89% | 230,800 |
| Mar 3, 2026 | 356.00 | 362.00 | 337.00 | 337.00 | 332.14 | -4.80% | 552,100 |
| Mar 2, 2026 | 355.00 | 361.00 | 346.00 | 354.00 | 348.90 | 5.67% | 387,100 |
| Feb 27, 2026 | 329.00 | 339.00 | 329.00 | 335.00 | 330.17 | 0.30% | 68,600 |
| Feb 26, 2026 | 335.00 | 340.00 | 333.00 | 334.00 | 329.19 | 0.30% | 77,800 |
| Feb 25, 2026 | 332.00 | 336.00 | 326.00 | 333.00 | 328.20 | -0.60% | 79,700 |
| Feb 24, 2026 | 345.00 | 345.00 | 335.00 | 335.00 | 330.17 | -4.01% | 134,000 |
| Feb 20, 2026 | 352.00 | 352.00 | 345.00 | 349.00 | 343.97 | -0.85% | 55,600 |
| Feb 19, 2026 | 350.00 | 360.00 | 348.00 | 352.00 | 346.93 | 2.33% | 188,800 |
| Feb 18, 2026 | 340.00 | 348.00 | 335.00 | 344.00 | 339.04 | 1.18% | 151,200 |
| Feb 17, 2026 | 335.00 | 347.00 | 332.00 | 340.00 | 335.10 | 0.59% | 143,100 |
| Feb 16, 2026 | 336.00 | 343.00 | 331.00 | 338.00 | 333.13 | 5.63% | 242,700 |
| Feb 13, 2026 | 327.00 | 332.00 | 320.00 | 320.00 | 315.39 | -3.32% | 133,000 |
| Feb 12, 2026 | 327.00 | 334.00 | 325.00 | 331.00 | 326.23 | 1.22% | 83,400 |
| Feb 10, 2026 | 320.00 | 329.00 | 320.00 | 327.00 | 322.29 | 2.51% | 105,700 |
| Feb 9, 2026 | 324.00 | 324.00 | 316.00 | 319.00 | 314.40 | - | 78,400 |
| Feb 6, 2026 | 324.00 | 324.00 | 315.00 | 319.00 | 314.40 | -2.15% | 76,200 |
| Feb 5, 2026 | 322.00 | 330.00 | 318.00 | 326.00 | 321.30 | 1.56% | 112,900 |
| Feb 4, 2026 | 327.00 | 328.00 | 320.00 | 321.00 | 316.37 | -2.73% | 110,800 |
| Feb 3, 2026 | 328.00 | 330.00 | 325.00 | 330.00 | 325.24 | 2.17% | 46,700 |
| Feb 2, 2026 | 325.00 | 330.00 | 320.00 | 323.00 | 318.35 | - | 68,000 |
| Jan 30, 2026 | 322.00 | 323.00 | 318.00 | 323.00 | 318.35 | 0.62% | 35,300 |
| Jan 29, 2026 | 326.00 | 327.00 | 313.00 | 321.00 | 316.37 | -1.53% | 115,100 |
| Jan 28, 2026 | 325.00 | 328.00 | 323.00 | 326.00 | 321.30 | - | 55,500 |
| Jan 27, 2026 | 327.00 | 330.00 | 324.00 | 326.00 | 321.30 | -0.31% | 23,800 |
| Jan 26, 2026 | 334.00 | 334.00 | 326.00 | 327.00 | 322.29 | -0.61% | 33,100 |
| Jan 23, 2026 | 327.00 | 332.00 | 325.00 | 329.00 | 324.26 | 0.61% | 39,600 |
| Jan 22, 2026 | 328.00 | 328.00 | 325.00 | 327.00 | 322.29 | 1.24% | 27,000 |
| Jan 21, 2026 | 326.00 | 328.00 | 323.00 | 323.00 | 318.35 | -1.82% | 35,800 |
| Jan 20, 2026 | 338.00 | 338.00 | 327.00 | 329.00 | 324.26 | -1.79% | 65,700 |
| Jan 19, 2026 | 341.00 | 343.00 | 334.00 | 335.00 | 330.17 | -1.76% | 48,200 |
| Jan 16, 2026 | 342.00 | 342.00 | 338.00 | 341.00 | 336.09 | -0.87% | 35,400 |
| Jan 15, 2026 | 329.00 | 346.00 | 325.00 | 344.00 | 339.04 | 4.56% | 153,700 |
| Jan 14, 2026 | 331.00 | 335.00 | 328.00 | 329.00 | 324.26 | -1.20% | 41,400 |
| Jan 13, 2026 | 325.00 | 334.00 | 322.00 | 333.00 | 328.20 | 3.74% | 102,400 |
| Jan 9, 2026 | 323.00 | 323.00 | 318.00 | 321.00 | 316.37 | -0.62% | 61,500 |
| Jan 8, 2026 | 324.00 | 325.00 | 322.00 | 323.00 | 318.35 | -0.31% | 39,400 |
| Jan 7, 2026 | 323.00 | 326.00 | 322.00 | 324.00 | 319.33 | 0.62% | 36,400 |
| Jan 6, 2026 | 324.00 | 326.00 | 322.00 | 322.00 | 317.36 | -0.92% | 61,500 |
| Jan 5, 2026 | 330.00 | 330.00 | 322.00 | 325.00 | 320.32 | -0.31% | 52,100 |
| Dec 30, 2025 | 324.00 | 328.00 | 324.00 | 326.00 | 321.30 | -0.31% | 33,400 |
| Dec 29, 2025 | 324.00 | 332.00 | 323.00 | 327.00 | 322.29 | 1.55% | 59,900 |
| Dec 26, 2025 | 323.00 | 324.00 | 320.00 | 322.00 | 317.36 | 0.63% | 34,900 |
| Dec 25, 2025 | 322.00 | 324.00 | 319.00 | 320.00 | 315.39 | -0.31% | 67,200 |
| Dec 24, 2025 | 329.00 | 329.00 | 320.00 | 321.00 | 316.37 | -0.62% | 59,200 |
| Dec 23, 2025 | 322.00 | 327.00 | 321.00 | 323.00 | 318.35 | 1.25% | 42,200 |
| Dec 22, 2025 | 324.00 | 324.00 | 319.00 | 319.00 | 314.40 | -1.54% | 81,400 |
| Dec 19, 2025 | 317.00 | 325.00 | 312.00 | 324.00 | 319.33 | 2.53% | 141,600 |
| Dec 18, 2025 | 312.00 | 321.00 | 308.00 | 316.00 | 311.45 | 1.28% | 151,200 |
| Dec 17, 2025 | 308.00 | 312.00 | 307.00 | 312.00 | 307.50 | 0.65% | 43,400 |
| Dec 16, 2025 | 315.00 | 316.00 | 309.00 | 310.00 | 305.53 | -1.27% | 34,200 |
| Dec 15, 2025 | 309.00 | 316.00 | 309.00 | 314.00 | 309.48 | -0.32% | 115,400 |
| Dec 12, 2025 | 318.00 | 318.00 | 313.00 | 315.00 | 310.46 | -0.63% | 61,700 |
| Dec 11, 2025 | 325.00 | 325.00 | 317.00 | 317.00 | 312.43 | -2.46% | 53,300 |
| Dec 10, 2025 | 331.00 | 332.00 | 325.00 | 325.00 | 320.32 | -1.22% | 29,000 |
| Dec 9, 2025 | 332.00 | 332.00 | 325.00 | 329.00 | 324.26 | -1.20% | 46,300 |
| Dec 8, 2025 | 335.00 | 335.00 | 330.00 | 333.00 | 328.20 | -0.30% | 29,400 |
| Dec 5, 2025 | 337.00 | 338.00 | 334.00 | 334.00 | 329.19 | -1.47% | 33,900 |
| Dec 4, 2025 | 338.00 | 339.00 | 336.00 | 339.00 | 334.12 | 0.30% | 18,400 |
| Dec 3, 2025 | 342.00 | 342.00 | 337.00 | 338.00 | 333.13 | -1.17% | 34,100 |
| Dec 2, 2025 | 345.00 | 346.00 | 342.00 | 342.00 | 337.07 | -0.87% | 33,700 |
| Dec 1, 2025 | 353.00 | 355.00 | 345.00 | 345.00 | 340.03 | -1.43% | 47,200 |