TESS Holdings Co., Ltd. 5074
TSE · Japan · Utilities
¥537.00-4.00 (-0.74%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥537.00 | -0.74% | ¥535.00 | ¥542.00 | ¥530.00 | 626.70K |
| 2026-10-01 | ¥541.00 | -1.46% | ¥543.00 | ¥546.00 | ¥528.00 | 940.50K |
| 2026-09-30 | ¥549.00 | -0.72% | ¥555.00 | ¥557.00 | ¥542.00 | 942.00K |
| 2026-09-29 | ¥553.00 | -1.95% | ¥560.00 | ¥563.00 | ¥548.00 | 768.70K |
| 2026-09-28 | ¥564.00 | -0.53% | ¥566.00 | ¥578.00 | ¥560.00 | 697.60K |
| 2026-09-25 | ¥567.00 | -2.24% | ¥581.00 | ¥583.00 | ¥566.00 | 734.40K |
| 2026-09-24 | ¥580.00 | +0.52% | ¥578.00 | ¥590.00 | ¥574.00 | 808.30K |
| 2026-09-18 | ¥577.00 | 0.00% | ¥570.00 | ¥583.00 | ¥558.00 | 2.08M |
| 2026-09-17 | ¥577.00 | -0.35% | ¥577.00 | ¥584.00 | ¥574.00 | 659.90K |
| 2026-09-16 | ¥579.00 | +0.87% | ¥576.00 | ¥579.00 | ¥566.00 | 589.60K |
| 2026-09-15 | ¥574.00 | +0.88% | ¥568.00 | ¥575.00 | ¥564.00 | 679.20K |
| 2026-09-14 | ¥569.00 | -2.90% | ¥576.00 | ¥580.00 | ¥563.00 | 1.07M |
| 2026-09-11 | ¥586.00 | -2.50% | ¥586.00 | ¥591.00 | ¥578.00 | 953.80K |
| 2026-09-10 | ¥601.00 | -1.80% | ¥605.00 | ¥607.00 | ¥598.00 | 613.00K |
| 2026-09-09 | ¥612.00 | +3.03% | ¥595.00 | ¥620.00 | ¥595.00 | 775.80K |
| 2026-09-08 | ¥594.00 | -3.88% | ¥619.00 | ¥620.00 | ¥594.00 | 707.10K |
| 2026-09-07 | ¥618.00 | +5.10% | ¥591.00 | ¥620.00 | ¥591.00 | 1.31M |
| 2026-09-04 | ¥588.00 | -2.81% | ¥600.00 | ¥608.00 | ¥586.00 | 1.77M |
| 2026-09-03 | ¥605.00 | -3.97% | ¥635.00 | ¥635.00 | ¥603.00 | 1.08M |
| 2026-09-02 | ¥630.00 | -1.10% | ¥629.00 | ¥639.00 | ¥620.00 | 786.10K |
| 2026-09-01 | ¥637.00 | -2.00% | ¥640.00 | ¥645.00 | ¥626.00 | 953.90K |
| 2026-08-31 | ¥650.00 | +2.52% | ¥633.00 | ¥654.00 | ¥627.00 | 1.01M |
| 2026-08-28 | ¥634.00 | -0.78% | ¥642.00 | ¥651.00 | ¥633.00 | 844.30K |
| 2026-08-27 | ¥639.00 | -3.33% | ¥660.00 | ¥671.00 | ¥632.00 | 1.67M |
| 2026-08-26 | ¥661.00 | +5.09% | ¥638.00 | ¥663.00 | ¥635.00 | 1.77M |
| 2026-08-25 | ¥629.00 | +1.78% | ¥614.00 | ¥631.00 | ¥607.00 | 1.14M |
| 2026-08-24 | ¥618.00 | +1.15% | ¥612.00 | ¥624.00 | ¥601.00 | 1.22M |
| 2026-08-21 | ¥611.00 | -3.63% | ¥630.00 | ¥631.00 | ¥608.00 | 1.26M |
| 2026-08-20 | ¥634.00 | +3.93% | ¥617.00 | ¥636.00 | ¥609.00 | 1.08M |
| 2026-08-19 | ¥610.00 | -1.93% | ¥605.00 | ¥625.00 | ¥594.00 | 1.94M |
| 2026-08-18 | ¥622.00 | -9.33% | ¥664.00 | ¥669.00 | ¥620.00 | 4.05M |
| 2026-08-17 | ¥686.00 | +5.70% | ¥630.00 | ¥688.00 | ¥630.00 | 5.27M |
| 2026-08-14 | ¥649.00 | -18.77% | ¥786.00 | ¥797.00 | ¥649.00 | 2.43M |
| 2026-08-13 | ¥799.00 | +3.23% | ¥777.00 | ¥803.00 | ¥776.00 | 1.17M |
| 2026-08-12 | ¥774.00 | 0.00% | ¥777.00 | ¥780.00 | ¥752.00 | 1.17M |
| 2026-08-10 | ¥774.00 | +0.52% | ¥773.00 | ¥797.00 | ¥766.00 | 1.21M |
| 2026-08-07 | ¥770.00 | -3.14% | ¥788.00 | ¥802.00 | ¥754.00 | 1.49M |
| 2026-08-06 | ¥795.00 | +1.79% | ¥780.00 | ¥826.00 | ¥776.00 | 2.29M |
| 2026-08-05 | ¥781.00 | +7.28% | ¥730.00 | ¥786.00 | ¥730.00 | 1.79M |
| 2026-08-04 | ¥728.00 | +7.37% | ¥680.00 | ¥735.00 | ¥680.00 | 1.41M |
| 2026-08-03 | ¥678.00 | 0.00% | ¥668.00 | ¥684.00 | ¥650.00 | 1.20M |
| 2026-07-31 | ¥678.00 | +5.94% | ¥670.00 | ¥696.00 | ¥653.00 | 1.95M |
| 2026-07-30 | ¥640.00 | +1.43% | ¥639.00 | ¥653.00 | ¥622.00 | 1.63M |
| 2026-07-29 | ¥631.00 | -4.25% | ¥679.00 | ¥679.00 | ¥612.00 | 2.79M |
| 2026-07-28 | ¥659.00 | -6.52% | ¥695.00 | ¥695.00 | ¥655.00 | 2.50M |
| 2026-07-27 | ¥705.00 | -2.49% | ¥726.00 | ¥742.00 | ¥695.00 | 2.44M |
| 2026-07-24 | ¥723.00 | -10.07% | ¥793.00 | ¥797.00 | ¥708.00 | 5.25M |
| 2026-07-23 | ¥804.00 | +5.65% | ¥768.00 | ¥850.00 | ¥760.00 | 3.82M |
| 2026-07-22 | ¥761.00 | -1.93% | ¥776.00 | ¥795.00 | ¥756.00 | 1.78M |
| 2026-07-21 | ¥776.00 | +4.02% | ¥800.00 | ¥800.00 | ¥757.00 | 2.44M |
| 2026-07-17 | ¥746.00 | -6.40% | ¥774.00 | ¥783.00 | ¥717.00 | 3.51M |
| 2026-07-16 | ¥797.00 | -9.64% | ¥852.00 | ¥865.00 | ¥787.00 | 3.99M |
| 2026-07-15 | ¥882.00 | +14.25% | ¥775.00 | ¥883.00 | ¥768.00 | 5.41M |
| 2026-07-14 | ¥772.00 | +3.62% | ¥746.00 | ¥780.00 | ¥745.00 | 1.01M |
| 2026-07-13 | ¥745.00 | -5.82% | ¥790.00 | ¥813.00 | ¥745.00 | 1.84M |
| 2026-07-10 | ¥791.00 | +0.89% | ¥805.00 | ¥814.00 | ¥778.00 | 1.64M |
| 2026-07-09 | ¥784.00 | 0.00% | ¥780.00 | ¥809.00 | ¥769.00 | 1.43M |
| 2026-07-08 | ¥784.00 | -5.31% | ¥800.00 | ¥829.00 | ¥782.00 | 1.93M |
| 2026-07-07 | ¥828.00 | -1.43% | ¥842.00 | ¥863.00 | ¥812.00 | 1.74M |
| 2026-07-06 | ¥840.00 | -5.83% | ¥905.00 | ¥907.00 | ¥835.00 | 1.75M |
| 2026-07-03 | ¥892.00 | +2.88% | ¥875.00 | ¥892.00 | ¥846.00 | 1.34M |
| 2026-07-02 | ¥867.00 | -0.57% | ¥870.00 | ¥901.00 | ¥858.00 | 1.43M |
| 2026-07-01 | ¥872.00 | -6.44% | ¥920.00 | ¥926.00 | ¥871.00 | 1.57M |
| 2026-06-30 | ¥932.00 | -1.69% | ¥963.00 | ¥984.00 | ¥932.00 | 1.33M |
| 2026-06-29 | ¥948.00 | -2.47% | ¥1,011.00 | ¥1,014.00 | ¥920.00 | 1.52M |
| 2026-06-26 | ¥972.00 | -4.24% | ¥1,000.00 | ¥1,038.00 | ¥954.00 | 1.85M |
| 2026-06-25 | ¥1,015.00 | -6.62% | ¥1,070.00 | ¥1,084.00 | ¥981.00 | 3.41M |
| 2026-06-24 | ¥1,087.00 | -9.87% | ¥1,146.00 | ¥1,335.00 | ¥1,074.00 | 6.74M |
| 2026-06-23 | ¥1,206.00 | +14.42% | ¥1,060.00 | ¥1,248.00 | ¥1,054.00 | 7.73M |
| 2026-06-22 | ¥1,054.00 | +12.37% | ¥965.00 | ¥1,065.00 | ¥962.00 | 2.81M |
| 2026-06-19 | ¥938.00 | +1.63% | ¥920.00 | ¥945.00 | ¥873.00 | 2.30M |
| 2026-06-18 | ¥923.00 | -2.84% | ¥962.00 | ¥1,019.00 | ¥923.00 | 2.11M |
| 2026-06-17 | ¥950.00 | +4.17% | ¥927.00 | ¥1,010.00 | ¥919.00 | 3.10M |
| 2026-06-16 | ¥912.00 | +5.07% | ¥863.00 | ¥934.00 | ¥851.00 | 2.48M |
| 2026-06-15 | ¥868.00 | +4.45% | ¥851.00 | ¥870.00 | ¥807.00 | 1.45M |
| 2026-06-12 | ¥831.00 | +2.97% | ¥836.00 | ¥844.00 | ¥795.00 | 1.61M |
| 2026-06-11 | ¥807.00 | +0.25% | ¥760.00 | ¥832.00 | ¥750.00 | 2.36M |
| 2026-06-10 | ¥805.00 | -5.96% | ¥830.00 | ¥838.00 | ¥777.00 | 2.79M |
| 2026-06-09 | ¥856.00 | -5.73% | ¥921.00 | ¥928.00 | ¥825.00 | 2.65M |
| 2026-06-08 | ¥908.00 | -5.61% | ¥917.00 | ¥944.00 | ¥894.00 | 1.90M |
| 2026-06-05 | ¥962.00 | +4.00% | ¥880.00 | ¥997.00 | ¥865.00 | 2.78M |
| 2026-06-04 | ¥925.00 | -9.49% | ¥1,012.00 | ¥1,045.00 | ¥921.00 | 3.23M |
| 2026-06-03 | ¥1,022.00 | -0.87% | ¥1,067.00 | ¥1,128.00 | ¥1,015.00 | 3.43M |
| 2026-06-02 | ¥1,031.00 | +1.18% | ¥1,014.00 | ¥1,080.00 | ¥975.00 | 3.28M |
| 2026-06-01 | ¥1,019.00 | -3.87% | ¥1,050.00 | ¥1,108.00 | ¥983.00 | 2.96M |
| 2026-05-29 | ¥1,060.00 | -6.69% | ¥1,180.00 | ¥1,183.00 | ¥1,038.00 | 3.27M |
| 2026-05-28 | ¥1,136.00 | -6.12% | ¥1,180.00 | ¥1,180.00 | ¥1,060.00 | 4.66M |
| 2026-05-27 | ¥1,210.00 | -9.36% | ¥1,315.00 | ¥1,320.00 | ¥1,183.00 | 3.60M |
| 2026-05-26 | ¥1,335.00 | +2.22% | ¥1,293.00 | ¥1,358.00 | ¥1,223.00 | 3.18M |
| 2026-05-25 | ¥1,306.00 | +9.66% | ¥1,325.00 | ¥1,440.00 | ¥1,266.00 | 7.37M |