Skip to main content
TESEC Corporation (TYO:6337)
Japan flag Japan · Delayed Price · Currency is JPY
2,629.00
+112.00 (4.45%)
Mar 10, 2026, 1:33 PM JST

TESEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,499.002,539.002,450.002,517.002,517.00-5.73%32,000
Mar 6, 20262,640.002,682.002,590.002,670.002,670.00-0.74%11,900
Mar 5, 20262,630.002,707.002,630.002,690.002,690.006.32%20,400
Mar 4, 20262,610.002,649.002,507.002,530.002,530.00-6.64%37,500
Mar 3, 20262,789.002,819.002,700.002,710.002,710.00-3.04%21,700
Mar 2, 20262,843.002,851.002,767.002,795.002,795.00-3.39%34,300
Feb 27, 20262,887.002,913.002,864.002,893.002,893.000.21%19,300
Feb 26, 20262,892.002,892.002,807.002,887.002,887.000.98%13,200
Feb 25, 20262,948.002,948.002,859.002,859.002,859.00-1.45%9,600
Feb 24, 20262,830.002,937.002,813.002,901.002,901.002.58%21,100
Feb 20, 20262,800.002,875.002,779.002,828.002,828.001.00%16,900
Feb 19, 20262,820.002,822.002,771.002,800.002,800.00-1.23%15,900
Feb 18, 20262,932.002,933.002,835.002,835.002,835.00-3.34%19,600
Feb 17, 20262,960.002,960.002,885.002,933.002,933.000.79%21,500
Feb 16, 20262,889.002,954.002,824.002,910.002,910.002.14%39,100
Feb 13, 20262,813.002,890.002,808.002,849.002,849.00-0.25%19,000
Feb 12, 20262,905.002,914.002,856.002,856.002,856.00-1.21%19,800
Feb 10, 20262,845.002,903.002,831.002,891.002,891.002.77%35,300
Feb 9, 20262,857.002,916.002,799.002,813.002,813.001.08%47,000
Feb 6, 20262,790.002,825.002,776.002,783.002,783.00-0.82%33,700
Feb 5, 20262,845.002,905.002,797.002,806.002,806.00-3.07%57,100
Feb 4, 20262,965.002,974.002,870.002,895.002,895.00-2.66%50,700
Feb 3, 20263,015.003,055.002,863.002,974.002,974.00-87,300
Feb 2, 20262,958.003,130.002,920.002,974.002,974.000.54%105,900
Jan 30, 20262,814.002,976.002,814.002,958.002,958.005.12%84,200
Jan 29, 20262,773.002,859.002,773.002,814.002,814.002.48%99,500
Jan 28, 20262,667.002,847.002,651.002,746.002,746.0011.31%302,900
Jan 27, 20262,461.002,495.002,400.002,467.002,467.000.28%78,300
Jan 26, 20262,496.002,498.002,411.002,460.002,460.00-1.60%18,800
Jan 23, 20262,459.002,542.002,458.002,500.002,500.001.79%31,100
Jan 22, 20262,283.002,457.002,283.002,456.002,456.008.19%51,800
Jan 21, 20262,318.002,318.002,239.002,270.002,270.00-2.11%27,500
Jan 20, 20262,338.002,340.002,305.002,319.002,319.00-0.04%10,400
Jan 19, 20262,328.002,349.002,306.002,320.002,320.000.04%10,000
Jan 16, 20262,320.002,320.002,294.002,319.002,319.000.83%9,700
Jan 15, 20262,220.002,300.002,220.002,300.002,300.003.70%14,100
Jan 14, 20262,225.002,240.002,207.002,218.002,218.00-0.27%23,200
Jan 13, 20262,222.002,237.002,205.002,224.002,224.001.88%26,700
Jan 9, 20262,199.002,204.002,143.002,183.002,183.001.91%22,900
Jan 8, 20262,120.002,148.002,120.002,142.002,142.001.42%11,900
Jan 7, 20262,106.002,165.002,100.002,112.002,112.001.25%36,100
Jan 6, 20262,096.002,106.002,082.002,086.002,086.000.77%13,500
Jan 5, 20262,090.002,090.002,065.002,070.002,070.000.05%10,500
Dec 30, 20252,070.002,082.002,055.002,069.002,069.00-5,000
Dec 29, 20252,095.002,095.002,044.002,069.002,069.000.93%7,900
Dec 26, 20252,059.002,067.002,041.002,050.002,050.000.24%11,900
Dec 25, 20252,037.002,060.002,020.002,045.002,045.000.25%12,300
Dec 24, 20252,018.002,056.002,017.002,040.002,040.001.09%15,300
Dec 23, 20252,025.002,035.002,013.002,018.002,018.00-0.35%9,300
Dec 22, 20252,025.002,035.002,010.002,025.002,025.00-0.05%12,000
Dec 19, 20252,025.002,040.002,021.002,026.002,026.000.05%6,900
Dec 18, 20252,009.002,025.002,003.002,025.002,025.000.40%4,400
Dec 17, 20252,023.002,023.002,010.002,017.002,017.00-0.30%3,700
Dec 16, 20252,020.002,026.002,010.002,023.002,023.00-0.05%6,300
Dec 15, 20252,033.002,036.002,020.002,024.002,024.00-0.44%5,000
Dec 12, 20252,039.002,048.002,029.002,033.002,033.00-0.25%5,600
Dec 11, 20252,064.002,064.002,037.002,038.002,038.000.10%4,300
Dec 10, 20252,066.002,074.002,036.002,036.002,036.000.39%10,300
Dec 9, 20252,020.002,052.002,020.002,028.002,028.000.40%7,800
Dec 8, 20252,021.002,036.002,015.002,020.002,020.00-0.05%8,500
Dec 5, 20252,014.002,033.002,014.002,021.002,021.000.35%3,300
Dec 4, 20252,060.002,060.002,014.002,014.002,014.00-2.00%10,100
Dec 3, 20251,990.002,057.001,981.002,055.002,055.003.37%10,700
Dec 2, 20252,008.002,008.001,981.001,988.001,988.00-1.73%9,700
Dec 1, 20252,009.002,023.001,997.002,023.002,023.000.15%11,000
Nov 28, 20252,009.002,029.002,009.002,020.002,020.000.55%2,200
Nov 27, 20252,030.002,032.001,995.002,009.002,009.000.70%37,000
Nov 26, 20252,000.002,000.001,957.001,995.001,995.000.86%10,500
Nov 25, 20251,980.001,986.001,966.001,978.001,978.00-11,400
Nov 21, 20252,008.002,008.001,960.001,978.001,978.00-1.59%18,500
Nov 20, 20251,986.002,024.001,967.002,010.002,010.003.29%20,500
Nov 19, 20251,951.001,990.001,923.001,946.001,946.00-0.46%19,200
Nov 18, 20252,021.002,021.001,951.001,955.001,955.00-3.50%18,500
Nov 17, 20252,042.002,056.002,021.002,026.002,026.00-1.75%12,800
Nov 14, 20252,049.002,084.002,046.002,062.002,062.00-0.87%11,700
Nov 13, 20252,080.002,090.002,065.002,080.002,080.00-6,400
Nov 12, 20252,108.002,108.002,078.002,080.002,080.00-0.53%7,000
Nov 11, 20252,150.002,150.002,080.002,091.002,091.00-2.61%17,500
Nov 10, 20252,112.002,155.002,112.002,147.002,147.002.97%19,600
Nov 7, 20252,111.002,111.002,063.002,085.002,085.00-1.23%13,900
Nov 6, 20252,090.002,145.002,071.002,111.002,111.000.52%11,300
Nov 5, 20252,132.002,133.002,050.002,100.002,100.00-1.96%25,700
Nov 4, 20252,090.002,160.002,090.002,142.002,142.001.95%17,000
Oct 31, 20252,172.002,175.002,101.002,101.002,101.00-2.32%20,800
Oct 30, 20252,199.002,200.002,132.002,151.002,151.00-2.18%41,500
Oct 29, 20252,097.002,210.002,065.002,199.002,199.0010.56%115,400
Oct 28, 20251,965.001,994.001,960.001,989.001,989.001.79%11,400
Oct 27, 20251,950.001,975.001,930.001,954.001,954.000.83%14,400
Oct 24, 20251,930.001,950.001,930.001,938.001,938.000.78%7,300
Oct 23, 20251,943.001,943.001,905.001,923.001,923.00-1.49%16,700
Oct 22, 20251,948.001,966.001,941.001,952.001,952.00-0.61%9,200
Oct 21, 20251,995.001,995.001,960.001,964.001,964.00-0.41%5,200
Oct 20, 20251,956.001,985.001,956.001,972.001,972.000.82%8,000
Oct 17, 20252,002.002,003.001,950.001,956.001,956.00-2.25%12,400
Oct 16, 20252,000.002,021.001,999.002,001.002,001.000.05%5,900
Oct 15, 20251,973.002,005.001,973.002,000.002,000.002.20%5,400
Oct 14, 20251,955.001,992.001,932.001,957.001,957.00-1.86%12,300
Oct 10, 20251,983.002,010.001,976.001,994.001,994.00-11,200
Oct 9, 20251,983.001,995.001,975.001,994.001,994.001.22%6,800
Oct 8, 20251,983.001,991.001,962.001,970.001,970.00-1.20%11,400