Skip to main content
TESEC Corporation (TYO:6337)
Japan flag Japan · Delayed Price · Currency is JPY
2,782.00
-51.00 (-1.80%)
Apr 28, 2026, 3:30 PM JST

TESEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,801.002,838.002,770.002,782.002,782.00-1.80%9,600
Apr 27, 20262,842.002,900.002,747.002,833.002,833.002.94%32,100
Apr 24, 20262,722.002,823.002,721.002,752.002,752.001.10%29,400
Apr 23, 20262,788.002,788.002,703.002,722.002,722.00-1.38%7,500
Apr 22, 20262,797.002,797.002,730.002,760.002,760.00-4,800
Apr 21, 20262,739.002,779.002,730.002,760.002,760.001.10%6,800
Apr 20, 20262,754.002,762.002,710.002,730.002,730.00-0.33%9,300
Apr 17, 20262,800.002,805.002,710.002,739.002,739.00-2.11%9,700
Apr 16, 20262,751.002,800.002,743.002,798.002,798.001.93%17,800
Apr 15, 20262,798.002,804.002,709.002,745.002,745.00-0.44%20,300
Apr 14, 20262,716.002,784.002,680.002,757.002,757.003.41%28,600
Apr 13, 20262,668.002,746.002,655.002,666.002,666.00-1.37%15,700
Apr 10, 20262,719.002,774.002,701.002,703.002,703.000.86%12,600
Apr 9, 20262,788.002,788.002,671.002,680.002,680.001.59%38,800
Apr 8, 20262,537.002,638.002,537.002,638.002,638.005.39%17,800
Apr 7, 20262,510.002,510.002,450.002,503.002,503.001.25%4,800
Apr 6, 20262,429.002,501.002,429.002,472.002,472.002.02%7,900
Apr 3, 20262,498.002,500.002,422.002,423.002,423.00-0.25%6,300
Apr 2, 20262,498.002,511.002,368.002,429.002,429.00-0.78%21,000
Apr 1, 20262,401.002,464.002,401.002,448.002,448.003.68%10,800
Mar 31, 20262,410.002,419.002,344.002,361.002,361.00-2.96%25,600
Mar 30, 20262,437.002,456.002,400.002,433.002,433.00-7.46%23,000
Mar 27, 20262,600.002,675.002,600.002,629.002,529.00-0.64%13,900
Mar 26, 20262,638.002,670.002,601.002,646.002,545.35-0.45%11,300
Mar 25, 20262,620.002,669.002,581.002,658.002,556.903.50%8,800
Mar 24, 20262,520.002,595.002,520.002,568.002,470.322.97%7,800
Mar 23, 20262,508.002,527.002,451.002,494.002,399.14-6.17%31,900
Mar 19, 20262,667.002,706.002,658.002,658.002,556.90-3.63%19,100
Mar 18, 20262,704.002,758.002,704.002,758.002,653.093.92%6,500
Mar 17, 20262,697.002,728.002,637.002,654.002,553.05-0.56%16,300
Mar 16, 20262,540.002,699.002,537.002,669.002,567.485.08%20,200
Mar 13, 20262,541.002,565.002,528.002,540.002,443.39-2.57%11,300
Mar 12, 20262,649.002,651.002,570.002,607.002,507.84-2.40%8,200
Mar 11, 20262,621.002,693.002,575.002,671.002,569.401.91%23,500
Mar 10, 20262,593.002,634.002,573.002,621.002,521.304.13%10,900
Mar 9, 20262,499.002,539.002,450.002,517.002,421.26-5.73%32,000
Mar 6, 20262,640.002,682.002,590.002,670.002,568.44-0.74%11,900
Mar 5, 20262,630.002,707.002,630.002,690.002,587.686.32%20,400
Mar 4, 20262,610.002,649.002,507.002,530.002,433.77-6.64%37,500
Mar 3, 20262,789.002,819.002,700.002,710.002,606.92-3.04%21,700
Mar 2, 20262,843.002,851.002,767.002,795.002,688.69-3.39%34,300
Feb 27, 20262,887.002,913.002,864.002,893.002,782.960.21%19,300
Feb 26, 20262,892.002,892.002,807.002,887.002,777.190.98%13,200
Feb 25, 20262,948.002,948.002,859.002,859.002,750.25-1.45%9,600
Feb 24, 20262,830.002,937.002,813.002,901.002,790.652.58%21,100
Feb 20, 20262,800.002,875.002,779.002,828.002,720.431.00%16,900
Feb 19, 20262,820.002,822.002,771.002,800.002,693.50-1.23%15,900
Feb 18, 20262,932.002,933.002,835.002,835.002,727.16-3.34%19,600
Feb 17, 20262,960.002,960.002,885.002,933.002,821.440.79%21,500
Feb 16, 20262,889.002,954.002,824.002,910.002,799.312.14%39,100
Feb 13, 20262,813.002,890.002,808.002,849.002,740.63-0.25%19,000
Feb 12, 20262,905.002,914.002,856.002,856.002,747.37-1.21%19,800
Feb 10, 20262,845.002,903.002,831.002,891.002,781.032.77%35,300
Feb 9, 20262,857.002,916.002,799.002,813.002,706.001.08%47,000
Feb 6, 20262,790.002,825.002,776.002,783.002,677.14-0.82%33,700
Feb 5, 20262,845.002,905.002,797.002,806.002,699.27-3.07%57,100
Feb 4, 20262,965.002,974.002,870.002,895.002,784.88-2.66%50,700
Feb 3, 20263,015.003,055.002,863.002,974.002,860.88-87,300
Feb 2, 20262,958.003,130.002,920.002,974.002,860.880.54%105,900
Jan 30, 20262,814.002,976.002,814.002,958.002,845.495.12%84,200
Jan 29, 20262,773.002,859.002,773.002,814.002,706.962.48%99,500
Jan 28, 20262,667.002,847.002,651.002,746.002,641.5511.31%302,900
Jan 27, 20262,461.002,495.002,400.002,467.002,373.160.28%78,300
Jan 26, 20262,496.002,498.002,411.002,460.002,366.43-1.60%18,800
Jan 23, 20262,459.002,542.002,458.002,500.002,404.911.79%31,100
Jan 22, 20262,283.002,457.002,283.002,456.002,362.588.19%51,800
Jan 21, 20262,318.002,318.002,239.002,270.002,183.66-2.11%27,500
Jan 20, 20262,338.002,340.002,305.002,319.002,230.79-0.04%10,400
Jan 19, 20262,328.002,349.002,306.002,320.002,231.750.04%10,000
Jan 16, 20262,320.002,320.002,294.002,319.002,230.790.83%9,700
Jan 15, 20262,220.002,300.002,220.002,300.002,212.513.70%14,100
Jan 14, 20262,225.002,240.002,207.002,218.002,133.63-0.27%23,200
Jan 13, 20262,222.002,237.002,205.002,224.002,139.411.88%26,700
Jan 9, 20262,199.002,204.002,143.002,183.002,099.961.91%22,900
Jan 8, 20262,120.002,148.002,120.002,142.002,060.521.42%11,900
Jan 7, 20262,106.002,165.002,100.002,112.002,031.671.25%36,100
Jan 6, 20262,096.002,106.002,082.002,086.002,006.650.77%13,500
Jan 5, 20262,090.002,090.002,065.002,070.001,991.260.05%10,500
Dec 30, 20252,070.002,082.002,055.002,069.001,990.30-5,000
Dec 29, 20252,095.002,095.002,044.002,069.001,990.300.93%7,900
Dec 26, 20252,059.002,067.002,041.002,050.001,972.020.24%11,900
Dec 25, 20252,037.002,060.002,020.002,045.001,967.210.25%12,300
Dec 24, 20252,018.002,056.002,017.002,040.001,962.401.09%15,300
Dec 23, 20252,025.002,035.002,013.002,018.001,941.24-0.35%9,300
Dec 22, 20252,025.002,035.002,010.002,025.001,947.97-0.05%12,000
Dec 19, 20252,025.002,040.002,021.002,026.001,948.940.05%6,900
Dec 18, 20252,009.002,025.002,003.002,025.001,947.970.40%4,400
Dec 17, 20252,023.002,023.002,010.002,017.001,940.28-0.30%3,700
Dec 16, 20252,020.002,026.002,010.002,023.001,946.05-0.05%6,300
Dec 15, 20252,033.002,036.002,020.002,024.001,947.01-0.44%5,000
Dec 12, 20252,039.002,048.002,029.002,033.001,955.67-0.25%5,600
Dec 11, 20252,064.002,064.002,037.002,038.001,960.480.10%4,300
Dec 10, 20252,066.002,074.002,036.002,036.001,958.560.39%10,300
Dec 9, 20252,020.002,052.002,020.002,028.001,950.860.40%7,800
Dec 8, 20252,021.002,036.002,015.002,020.001,943.16-0.05%8,500
Dec 5, 20252,014.002,033.002,014.002,021.001,944.130.35%3,600
Dec 4, 20252,060.002,060.002,014.002,014.001,937.39-2.00%10,100
Dec 3, 20251,990.002,057.001,981.002,055.001,976.833.37%10,700
Dec 2, 20252,008.002,008.001,981.001,988.001,912.38-1.73%9,700
Dec 1, 20252,009.002,023.001,997.002,023.001,946.050.15%11,000