Terilogy Holdings Corporation 5133
TSE · Japan · Electronic Technology
¥316.00+8.00 (+2.60%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥308.00 | -1.28% | ¥314.00 | ¥314.00 | ¥307.00 | 32.20K |
| 2026-09-29 | ¥312.00 | +0.32% | ¥308.00 | ¥312.00 | ¥305.00 | 21.30K |
| 2026-09-28 | ¥311.00 | +1.30% | ¥310.00 | ¥312.00 | ¥305.00 | 48.70K |
| 2026-09-25 | ¥307.00 | +1.32% | ¥305.00 | ¥311.00 | ¥300.00 | 57.00K |
| 2026-09-24 | ¥303.00 | +2.71% | ¥302.00 | ¥305.00 | ¥295.00 | 88.70K |
| 2026-09-18 | ¥295.00 | +1.72% | ¥290.00 | ¥296.00 | ¥290.00 | 28.80K |
| 2026-09-17 | ¥290.00 | 0.00% | ¥291.00 | ¥295.00 | ¥289.00 | 38.20K |
| 2026-09-16 | ¥290.00 | -0.68% | ¥293.00 | ¥294.00 | ¥289.00 | 20.70K |
| 2026-09-15 | ¥292.00 | +2.82% | ¥284.00 | ¥296.00 | ¥284.00 | 56.70K |
| 2026-09-14 | ¥284.00 | -1.39% | ¥288.00 | ¥292.00 | ¥283.00 | 75.30K |
| 2026-09-11 | ¥288.00 | -1.71% | ¥291.00 | ¥291.00 | ¥285.00 | 36.90K |
| 2026-09-10 | ¥293.00 | -1.01% | ¥291.00 | ¥293.00 | ¥288.00 | 51.30K |
| 2026-09-09 | ¥296.00 | -0.67% | ¥296.00 | ¥297.00 | ¥291.00 | 58.10K |
| 2026-09-08 | ¥298.00 | -0.33% | ¥299.00 | ¥301.00 | ¥298.00 | 40.40K |
| 2026-09-07 | ¥299.00 | -1.32% | ¥301.00 | ¥303.00 | ¥297.00 | 67.00K |
| 2026-09-04 | ¥303.00 | +0.66% | ¥300.00 | ¥305.00 | ¥300.00 | 24.60K |
| 2026-09-03 | ¥301.00 | -1.31% | ¥304.00 | ¥305.00 | ¥300.00 | 90.60K |
| 2026-09-02 | ¥305.00 | -1.29% | ¥308.00 | ¥310.00 | ¥302.00 | 46.30K |
| 2026-09-01 | ¥309.00 | -2.83% | ¥317.00 | ¥320.00 | ¥307.00 | 50.60K |
| 2026-08-31 | ¥318.00 | -1.85% | ¥320.00 | ¥324.00 | ¥318.00 | 88.50K |
| 2026-08-28 | ¥324.00 | +0.93% | ¥319.00 | ¥326.00 | ¥319.00 | 62.70K |
| 2026-08-27 | ¥321.00 | +1.26% | ¥317.00 | ¥324.00 | ¥317.00 | 26.90K |
| 2026-08-26 | ¥317.00 | -1.25% | ¥321.00 | ¥324.00 | ¥316.00 | 53.90K |
| 2026-08-25 | ¥321.00 | +1.26% | ¥318.00 | ¥322.00 | ¥315.00 | 31.30K |
| 2026-08-24 | ¥317.00 | +1.60% | ¥313.00 | ¥321.00 | ¥313.00 | 28.10K |
| 2026-08-21 | ¥312.00 | +0.97% | ¥309.00 | ¥316.00 | ¥308.00 | 66.50K |
| 2026-08-20 | ¥309.00 | +1.64% | ¥303.00 | ¥309.00 | ¥302.00 | 21.50K |
| 2026-08-19 | ¥304.00 | -0.65% | ¥303.00 | ¥306.00 | ¥301.00 | 34.80K |
| 2026-08-18 | ¥306.00 | +0.33% | ¥306.00 | ¥309.00 | ¥304.00 | 49.00K |
| 2026-08-17 | ¥305.00 | -6.15% | ¥303.00 | ¥307.00 | ¥296.00 | 183.10K |
| 2026-08-14 | ¥325.00 | +0.93% | ¥322.00 | ¥325.00 | ¥320.00 | 77.80K |
| 2026-08-13 | ¥322.00 | +0.63% | ¥324.00 | ¥324.00 | ¥318.00 | 38.30K |
| 2026-08-12 | ¥320.00 | +0.95% | ¥315.00 | ¥322.00 | ¥315.00 | 83.20K |
| 2026-08-10 | ¥317.00 | +2.59% | ¥309.00 | ¥317.00 | ¥307.00 | 86.00K |
| 2026-08-07 | ¥309.00 | +0.98% | ¥304.00 | ¥309.00 | ¥304.00 | 26.40K |
| 2026-08-06 | ¥306.00 | 0.00% | ¥303.00 | ¥306.00 | ¥301.00 | 28.40K |
| 2026-08-05 | ¥306.00 | +0.99% | ¥302.00 | ¥308.00 | ¥302.00 | 61.30K |
| 2026-08-04 | ¥303.00 | +0.33% | ¥302.00 | ¥305.00 | ¥302.00 | 5.80K |
| 2026-08-03 | ¥302.00 | 0.00% | ¥307.00 | ¥307.00 | ¥296.00 | 46.10K |
| 2026-07-31 | ¥302.00 | +0.33% | ¥303.00 | ¥306.00 | ¥299.00 | 31.20K |
| 2026-07-30 | ¥301.00 | +0.33% | ¥298.00 | ¥303.00 | ¥297.00 | 25.70K |
| 2026-07-29 | ¥300.00 | -0.33% | ¥300.00 | ¥303.00 | ¥294.00 | 49.80K |
| 2026-07-28 | ¥301.00 | -1.95% | ¥306.00 | ¥307.00 | ¥301.00 | 36.90K |
| 2026-07-27 | ¥307.00 | +1.66% | ¥308.00 | ¥310.00 | ¥305.00 | 46.80K |
| 2026-07-24 | ¥302.00 | -0.98% | ¥303.00 | ¥305.00 | ¥298.00 | 54.00K |
| 2026-07-23 | ¥305.00 | -1.61% | ¥308.00 | ¥308.00 | ¥304.00 | 12.20K |
| 2026-07-22 | ¥310.00 | +0.32% | ¥307.00 | ¥310.00 | ¥305.00 | 15.50K |
| 2026-07-21 | ¥309.00 | +1.64% | ¥303.00 | ¥310.00 | ¥303.00 | 20.00K |
| 2026-07-17 | ¥304.00 | -2.25% | ¥310.00 | ¥311.00 | ¥302.00 | 54.30K |
| 2026-07-16 | ¥311.00 | -0.64% | ¥314.00 | ¥315.00 | ¥310.00 | 16.60K |
| 2026-07-15 | ¥313.00 | 0.00% | ¥312.00 | ¥313.00 | ¥310.00 | 23.90K |
| 2026-07-14 | ¥313.00 | +0.64% | ¥311.00 | ¥315.00 | ¥311.00 | 31.00K |
| 2026-07-13 | ¥311.00 | -0.32% | ¥312.00 | ¥317.00 | ¥310.00 | 33.10K |
| 2026-07-10 | ¥312.00 | +1.63% | ¥307.00 | ¥315.00 | ¥307.00 | 59.60K |
| 2026-07-09 | ¥307.00 | 0.00% | ¥307.00 | ¥311.00 | ¥304.00 | 58.90K |
| 2026-07-08 | ¥307.00 | -2.23% | ¥309.00 | ¥311.00 | ¥305.00 | 42.60K |
| 2026-07-07 | ¥314.00 | -0.95% | ¥315.00 | ¥316.00 | ¥310.00 | 57.30K |
| 2026-07-06 | ¥317.00 | +2.26% | ¥311.00 | ¥323.00 | ¥306.00 | 197.40K |
| 2026-07-03 | ¥310.00 | +11.11% | ¥311.00 | ¥320.00 | ¥300.00 | 682.70K |
| 2026-07-02 | ¥279.00 | +0.72% | ¥273.00 | ¥281.00 | ¥273.00 | 34.30K |
| 2026-07-01 | ¥277.00 | +0.73% | ¥276.00 | ¥278.00 | ¥273.00 | 31.60K |
| 2026-06-30 | ¥275.00 | +1.10% | ¥276.00 | ¥277.00 | ¥272.00 | 25.90K |
| 2026-06-29 | ¥272.00 | -0.73% | ¥277.00 | ¥281.00 | ¥269.00 | 116.40K |
| 2026-06-26 | ¥274.00 | -1.08% | ¥280.00 | ¥280.00 | ¥273.00 | 16.60K |
| 2026-06-25 | ¥277.00 | -0.36% | ¥280.00 | ¥285.00 | ¥273.00 | 65.00K |
| 2026-06-24 | ¥278.00 | +0.72% | ¥277.00 | ¥281.00 | ¥275.00 | 37.80K |
| 2026-06-23 | ¥276.00 | -1.43% | ¥286.00 | ¥286.00 | ¥275.00 | 36.70K |
| 2026-06-22 | ¥280.00 | +0.72% | ¥275.00 | ¥284.00 | ¥275.00 | 48.40K |
| 2026-06-19 | ¥278.00 | -2.46% | ¥279.00 | ¥282.00 | ¥276.00 | 52.20K |
| 2026-06-18 | ¥285.00 | +0.35% | ¥285.00 | ¥287.00 | ¥281.00 | 43.60K |
| 2026-06-17 | ¥284.00 | +2.53% | ¥278.00 | ¥290.00 | ¥277.00 | 95.50K |
| 2026-06-16 | ¥277.00 | -1.42% | ¥280.00 | ¥280.00 | ¥274.00 | 62.00K |
| 2026-06-15 | ¥281.00 | +0.72% | ¥286.00 | ¥286.00 | ¥277.00 | 77.90K |
| 2026-06-12 | ¥279.00 | +2.57% | ¥277.00 | ¥284.00 | ¥272.00 | 84.50K |
| 2026-06-11 | ¥272.00 | -1.09% | ¥274.00 | ¥274.00 | ¥267.00 | 70.20K |
| 2026-06-10 | ¥275.00 | -3.17% | ¥284.00 | ¥285.00 | ¥270.00 | 149.40K |
| 2026-06-09 | ¥284.00 | -2.07% | ¥290.00 | ¥291.00 | ¥282.00 | 65.20K |
| 2026-06-08 | ¥290.00 | -3.97% | ¥296.00 | ¥296.00 | ¥283.00 | 144.90K |
| 2026-06-05 | ¥302.00 | +3.07% | ¥291.00 | ¥302.00 | ¥291.00 | 60.80K |
| 2026-06-04 | ¥293.00 | -1.68% | ¥297.00 | ¥297.00 | ¥289.00 | 77.70K |
| 2026-06-03 | ¥298.00 | -1.97% | ¥308.00 | ¥308.00 | ¥296.00 | 76.40K |
| 2026-06-02 | ¥304.00 | +1.00% | ¥304.00 | ¥306.00 | ¥297.00 | 73.60K |
| 2026-06-01 | ¥301.00 | -1.31% | ¥305.00 | ¥305.00 | ¥298.00 | 88.20K |
| 2026-05-29 | ¥305.00 | -2.87% | ¥315.00 | ¥316.00 | ¥302.00 | 141.20K |
| 2026-05-28 | ¥314.00 | +0.32% | ¥314.00 | ¥317.00 | ¥309.00 | 72.80K |
| 2026-05-27 | ¥313.00 | -0.63% | ¥315.00 | ¥317.00 | ¥310.00 | 71.80K |
| 2026-05-26 | ¥315.00 | -1.87% | ¥321.00 | ¥321.00 | ¥312.00 | 85.20K |
| 2026-05-25 | ¥321.00 | -2.13% | ¥333.00 | ¥333.00 | ¥318.00 | 129.90K |
| 2026-05-22 | ¥328.00 | +2.82% | ¥335.00 | ¥341.00 | ¥325.00 | 151.20K |
| 2026-05-21 | ¥319.00 | +0.95% | ¥318.00 | ¥324.00 | ¥316.00 | 73.80K |