Tesec Corporation 6337
TSE · Japan · Electronic Technology
¥3,810.00+15.00 (+0.40%)
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 | ¥3,825.00 | +0.79% | ¥3,790.00 | ¥4,050.00 | ¥3,760.00 | 52.80K |
| 2026-10-01 | ¥3,795.00 | +2.99% | ¥3,675.00 | ¥3,830.00 | ¥3,645.00 | 43.70K |
| 2026-09-30 | ¥3,685.00 | +1.94% | ¥3,685.00 | ¥3,735.00 | ¥3,640.00 | 31.80K |
| 2026-09-29 | ¥3,615.00 | +0.70% | ¥3,530.00 | ¥3,650.00 | ¥3,530.00 | 16.70K |
| 2026-09-28 | ¥3,590.00 | -2.05% | ¥3,690.00 | ¥3,705.00 | ¥3,525.00 | 33.90K |
| 2026-09-25 | ¥3,665.00 | +2.81% | ¥3,560.00 | ¥3,710.00 | ¥3,515.00 | 36.50K |
| 2026-09-24 | ¥3,565.00 | +3.03% | ¥3,500.00 | ¥3,595.00 | ¥3,460.00 | 31.70K |
| 2026-09-18 | ¥3,460.00 | +7.12% | ¥3,300.00 | ¥3,460.00 | ¥3,300.00 | 32.50K |
| 2026-09-17 | ¥3,230.00 | -0.77% | ¥3,325.00 | ¥3,420.00 | ¥3,195.00 | 30.00K |
| 2026-09-16 | ¥3,255.00 | +1.72% | ¥3,250.00 | ¥3,265.00 | ¥3,170.00 | 19.30K |
| 2026-09-15 | ¥3,200.00 | +0.63% | ¥3,165.00 | ¥3,265.00 | ¥3,095.00 | 34.40K |
| 2026-09-14 | ¥3,180.00 | -3.64% | ¥3,170.00 | ¥3,230.00 | ¥3,130.00 | 40.10K |
| 2026-09-11 | ¥3,300.00 | -3.79% | ¥3,295.00 | ¥3,345.00 | ¥3,230.00 | 33.60K |
| 2026-09-10 | ¥3,430.00 | +1.18% | ¥3,360.00 | ¥3,440.00 | ¥3,360.00 | 27.70K |
| 2026-09-09 | ¥3,390.00 | -2.31% | ¥3,450.00 | ¥3,525.00 | ¥3,380.00 | 25.20K |
| 2026-09-08 | ¥3,470.00 | -6.09% | ¥3,630.00 | ¥3,675.00 | ¥3,470.00 | 40.40K |
| 2026-09-07 | ¥3,695.00 | +3.79% | ¥3,600.00 | ¥3,760.00 | ¥3,600.00 | 80.80K |
| 2026-09-04 | ¥3,560.00 | +5.95% | ¥3,400.00 | ¥3,600.00 | ¥3,400.00 | 56.80K |
| 2026-09-03 | ¥3,360.00 | -1.61% | ¥3,400.00 | ¥3,475.00 | ¥3,310.00 | 33.00K |
| 2026-09-02 | ¥3,415.00 | -1.01% | ¥3,485.00 | ¥3,590.00 | ¥3,385.00 | 74.30K |
| 2026-09-01 | ¥3,450.00 | +2.83% | ¥3,335.00 | ¥3,480.00 | ¥3,230.00 | 43.40K |
| 2026-08-31 | ¥3,355.00 | +2.13% | ¥3,220.00 | ¥3,380.00 | ¥3,205.00 | 45.90K |
| 2026-08-28 | ¥3,285.00 | +3.14% | ¥3,245.00 | ¥3,305.00 | ¥3,235.00 | 34.40K |
| 2026-08-27 | ¥3,185.00 | +0.31% | ¥3,245.00 | ¥3,320.00 | ¥3,180.00 | 28.20K |
| 2026-08-26 | ¥3,175.00 | -3.05% | ¥3,205.00 | ¥3,245.00 | ¥3,165.00 | 38.80K |
| 2026-08-25 | ¥3,275.00 | +6.50% | ¥3,145.00 | ¥3,275.00 | ¥3,100.00 | 47.20K |
| 2026-08-24 | ¥3,075.00 | +0.65% | ¥3,110.00 | ¥3,130.00 | ¥3,040.00 | 32.00K |
| 2026-08-21 | ¥3,055.00 | -0.97% | ¥3,075.00 | ¥3,080.00 | ¥3,020.00 | 22.30K |
| 2026-08-20 | ¥3,085.00 | -1.12% | ¥3,165.00 | ¥3,165.00 | ¥2,985.00 | 54.00K |
| 2026-08-19 | ¥3,120.00 | -7.96% | ¥3,250.00 | ¥3,300.00 | ¥3,075.00 | 96.80K |
| 2026-08-18 | ¥3,390.00 | 0.00% | ¥3,390.00 | ¥3,500.00 | ¥3,320.00 | 40.80K |
| 2026-08-17 | ¥3,390.00 | -1.45% | ¥3,480.00 | ¥3,510.00 | ¥3,375.00 | 42.60K |
| 2026-08-14 | ¥3,440.00 | -2.55% | ¥3,540.00 | ¥3,570.00 | ¥3,435.00 | 64.60K |
| 2026-08-13 | ¥3,530.00 | +5.22% | ¥3,370.00 | ¥3,620.00 | ¥3,350.00 | 146.50K |
| 2026-08-12 | ¥3,355.00 | +0.60% | ¥3,330.00 | ¥3,445.00 | ¥3,260.00 | 89.70K |
| 2026-08-10 | ¥3,335.00 | +3.57% | ¥3,265.00 | ¥3,375.00 | ¥3,200.00 | 82.30K |
| 2026-08-07 | ¥3,220.00 | -5.15% | ¥3,410.00 | ¥3,480.00 | ¥3,085.00 | 93.40K |
| 2026-08-06 | ¥3,395.00 | -2.02% | ¥3,395.00 | ¥3,435.00 | ¥3,225.00 | 139.80K |
| 2026-08-05 | ¥3,465.00 | +8.79% | ¥3,325.00 | ¥3,485.00 | ¥3,230.00 | 147.80K |
| 2026-08-04 | ¥3,185.00 | +4.94% | ¥3,065.00 | ¥3,240.00 | ¥2,987.00 | 126.00K |
| 2026-08-03 | ¥3,035.00 | -3.19% | ¥3,065.00 | ¥3,105.00 | ¥2,912.00 | 228.40K |
| 2026-07-31 | ¥3,135.00 | +11.37% | ¥2,965.00 | ¥3,315.00 | ¥2,948.00 | 452.80K |
| 2026-07-30 | ¥2,815.00 | +12.78% | ¥2,570.00 | ¥2,884.00 | ¥2,562.00 | 518.40K |
| 2026-07-29 | ¥2,496.00 | +14.50% | ¥2,510.00 | ¥2,575.00 | ¥2,270.00 | 879.60K |
| 2026-07-28 | ¥2,180.00 | -8.17% | ¥2,350.00 | ¥2,350.00 | ¥2,156.00 | 132.80K |
| 2026-07-27 | ¥2,374.00 | +1.45% | ¥2,342.00 | ¥2,383.00 | ¥2,313.00 | 46.60K |
| 2026-07-24 | ¥2,340.00 | -3.07% | ¥2,381.00 | ¥2,407.00 | ¥2,321.00 | 30.10K |
| 2026-07-23 | ¥2,414.00 | +3.21% | ¥2,388.00 | ¥2,449.00 | ¥2,346.00 | 47.10K |
| 2026-07-22 | ¥2,339.00 | +1.74% | ¥2,322.00 | ¥2,405.00 | ¥2,306.00 | 38.80K |
| 2026-07-21 | ¥2,299.00 | +4.60% | ¥2,230.00 | ¥2,299.00 | ¥2,186.00 | 39.60K |
| 2026-07-17 | ¥2,198.00 | -6.23% | ¥2,309.00 | ¥2,325.00 | ¥2,151.00 | 97.70K |
| 2026-07-16 | ¥2,344.00 | -2.94% | ¥2,399.00 | ¥2,400.00 | ¥2,327.00 | 57.80K |
| 2026-07-15 | ¥2,415.00 | -0.94% | ¥2,410.00 | ¥2,439.00 | ¥2,379.00 | 31.50K |
| 2026-07-14 | ¥2,438.00 | +1.58% | ¥2,393.00 | ¥2,438.00 | ¥2,368.00 | 28.50K |
| 2026-07-13 | ¥2,400.00 | +0.17% | ¥2,400.00 | ¥2,478.00 | ¥2,380.00 | 46.10K |
| 2026-07-10 | ¥2,396.00 | +2.57% | ¥2,357.00 | ¥2,435.00 | ¥2,342.00 | 42.60K |
| 2026-07-09 | ¥2,336.00 | +1.21% | ¥2,336.00 | ¥2,357.00 | ¥2,318.00 | 34.60K |
| 2026-07-08 | ¥2,308.00 | -5.41% | ¥2,390.00 | ¥2,413.00 | ¥2,308.00 | 84.60K |
| 2026-07-07 | ¥2,440.00 | -1.93% | ¥2,500.00 | ¥2,511.00 | ¥2,422.00 | 39.70K |
| 2026-07-06 | ¥2,488.00 | -0.56% | ¥2,540.00 | ¥2,552.00 | ¥2,462.00 | 34.30K |
| 2026-07-03 | ¥2,502.00 | -2.19% | ¥2,508.00 | ¥2,512.00 | ¥2,422.00 | 51.00K |
| 2026-07-02 | ¥2,558.00 | -0.89% | ¥2,495.00 | ¥2,566.00 | ¥2,452.00 | 38.90K |
| 2026-07-01 | ¥2,581.00 | +4.49% | ¥2,494.00 | ¥2,581.00 | ¥2,452.00 | 33.90K |
| 2026-06-30 | ¥2,470.00 | -1.12% | ¥2,494.00 | ¥2,514.00 | ¥2,422.00 | 42.60K |
| 2026-06-29 | ¥2,498.00 | -1.54% | ¥2,536.00 | ¥2,536.00 | ¥2,429.00 | 32.60K |
| 2026-06-26 | ¥2,537.00 | -2.72% | ¥2,600.00 | ¥2,600.00 | ¥2,490.00 | 29.90K |
| 2026-06-25 | ¥2,608.00 | +1.32% | ¥2,624.00 | ¥2,675.00 | ¥2,597.00 | 29.20K |
| 2026-06-24 | ¥2,574.00 | +0.98% | ¥2,565.00 | ¥2,692.00 | ¥2,539.00 | 67.70K |
| 2026-06-23 | ¥2,549.00 | -3.08% | ¥2,650.00 | ¥2,663.00 | ¥2,542.00 | 48.80K |
| 2026-06-22 | ¥2,630.00 | +1.00% | ¥2,599.00 | ¥2,644.00 | ¥2,572.00 | 54.40K |
| 2026-06-19 | ¥2,604.00 | -1.14% | ¥2,648.00 | ¥2,705.00 | ¥2,530.00 | 51.70K |
| 2026-06-18 | ¥2,634.00 | +4.98% | ¥2,535.00 | ¥2,648.00 | ¥2,515.00 | 56.10K |
| 2026-06-17 | ¥2,509.00 | +1.87% | ¥2,452.00 | ¥2,509.00 | ¥2,433.00 | 19.90K |
| 2026-06-16 | ¥2,463.00 | -0.40% | ¥2,480.00 | ¥2,486.00 | ¥2,417.00 | 22.40K |
| 2026-06-15 | ¥2,473.00 | +1.94% | ¥2,481.00 | ¥2,497.00 | ¥2,442.00 | 27.80K |
| 2026-06-12 | ¥2,426.00 | +3.76% | ¥2,430.00 | ¥2,441.00 | ¥2,381.00 | 33.90K |
| 2026-06-11 | ¥2,338.00 | -2.70% | ¥2,356.00 | ¥2,381.00 | ¥2,296.00 | 37.50K |
| 2026-06-10 | ¥2,403.00 | -4.26% | ¥2,482.00 | ¥2,482.00 | ¥2,372.00 | 71.40K |
| 2026-06-09 | ¥2,510.00 | +0.12% | ¥2,543.00 | ¥2,554.00 | ¥2,475.00 | 38.40K |
| 2026-06-08 | ¥2,507.00 | -9.03% | ¥2,556.00 | ¥2,600.00 | ¥2,480.00 | 68.30K |
| 2026-06-05 | ¥2,756.00 | +0.69% | ¥2,737.00 | ¥2,765.00 | ¥2,648.00 | 45.50K |
| 2026-06-04 | ¥2,737.00 | +3.79% | ¥2,633.00 | ¥2,747.00 | ¥2,602.00 | 69.20K |
| 2026-06-03 | ¥2,637.00 | +4.81% | ¥2,552.00 | ¥2,672.00 | ¥2,531.00 | 54.60K |
| 2026-06-02 | ¥2,516.00 | +2.19% | ¥2,489.00 | ¥2,518.00 | ¥2,422.00 | 58.00K |
| 2026-06-01 | ¥2,462.00 | -3.38% | ¥2,588.00 | ¥2,588.00 | ¥2,460.00 | 81.00K |
| 2026-05-29 | ¥2,548.00 | -1.70% | ¥2,578.00 | ¥2,592.00 | ¥2,542.00 | 28.40K |
| 2026-05-28 | ¥2,592.00 | -2.59% | ¥2,619.00 | ¥2,619.00 | ¥2,520.00 | 51.20K |
| 2026-05-27 | ¥2,661.00 | +9.33% | ¥2,650.00 | ¥2,742.00 | ¥2,603.00 | 156.00K |
| 2026-05-26 | ¥2,434.00 | -2.29% | ¥2,500.00 | ¥2,500.00 | ¥2,396.00 | 32.80K |
| 2026-05-25 | ¥2,491.00 | +0.28% | ¥2,530.00 | ¥2,535.00 | ¥2,491.00 | 33.80K |