tiprankstipranks
Trending News
More News >
TESS Holdings Co., Ltd. (JP:5074)
:5074
Japanese Market
Advertisement

TESS Holdings Co., Ltd. (5074) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 29, 2025
433.00
444.00
433.00
435.00
435.00
-1.14%
589,100
0.92
Jul 28, 2025
430.00
448.00
427.00
440.00
440.00
+3.04%
895,200
1.41
Jul 25, 2025
425.00
429.00
419.00
427.00
427.00
+0.47%
351,200
0.55
Jul 24, 2025
421.00
434.00
421.00
425.00
425.00
+0.95%
715,200
1.13
Jul 23, 2025
425.00
427.00
412.00
421.00
421.00
+0.96%
673,900
1.07
Jul 22, 2025
404.00
424.00
398.00
417.00
417.00
+1.96%
874,500
1.40
Jul 18, 2025
408.00
413.00
401.00
409.00
409.00
+0.49%
364,800
0.58
Jul 17, 2025
408.00
408.00
396.00
407.00
407.00
-0.49%
570,200
0.90
Jul 16, 2025
406.00
413.00
401.00
409.00
409.00
-0.73%
689,500
1.10
Jul 15, 2025
402.00
417.00
400.00
412.00
412.00
+3.00%
780,000
1.26
Jul 14, 2025
400.00
405.00
389.00
400.00
400.00
+1.01%
845,400
1.38
Jul 11, 2025
389.00
400.00
388.00
396.00
396.00
+0.51%
625,000
1.03
Jul 10, 2025
377.00
402.00
376.00
394.00
394.00
+4.51%
1,979,300
3.36
Jul 09, 2025
360.00
379.00
359.00
377.00
377.00
+11.87%
1,866,700
3.28
Jul 08, 2025
324.00
341.00
324.00
337.00
337.00
+5.31%
646,700
1.13
Jul 07, 2025
325.00
328.00
319.00
320.00
320.00
-1.23%
336,400
0.58
Jul 04, 2025
321.00
325.00
317.00
324.00
324.00
+0.62%
330,400
0.56
Jul 03, 2025
316.00
327.00
316.00
322.00
322.00
+2.55%
374,800
0.62
Jul 02, 2025
321.00
323.00
313.00
314.00
314.00
-2.79%
405,500
0.64
Jul 01, 2025
330.00
336.00
323.00
323.00
323.00
-2.12%
620,000
0.98
Jun 30, 2025
317.00
331.00
317.00
330.00
330.00
+4.76%
843,000
1.35
Jun 27, 2025
314.00
322.00
313.00
315.00
315.00
+0.53%
1,231,700
2.02
Jun 26, 2025
325.00
326.00
320.00
321.00
313.34
+3.09%
990,500
1.66
Jun 25, 2025
324.00
326.00
319.00
319.00
311.39
+1.49%
864,700
1.48
Jun 24, 2025
328.00
328.00
321.00
322.00
314.32
+3.09%
777,500
1.35
Jun 23, 2025
315.00
322.00
314.00
320.00
312.36
+3.41%
664,900
1.17
Jun 20, 2025
325.00
325.00
315.00
317.00
309.44
-0.38%
918,800
1.64
Jun 19, 2025
329.00
337.00
326.00
326.00
318.22
+1.20%
371,700
0.66
Jun 18, 2025
323.00
334.00
323.00
330.00
322.12
+4.66%
372,000
0.66
Jun 17, 2025
327.00
332.00
323.00
323.00
315.29
+1.50%
381,900
0.68
Jun 16, 2025
330.00
337.00
326.00
326.00
318.22
+1.82%
530,300
0.95
Jun 13, 2025
345.00
345.00
328.00
328.00
320.17
-0.29%
630,100
1.14
Jun 12, 2025
340.00
342.00
332.00
337.00
328.96
+1.24%
416,500
0.76
Jun 11, 2025
337.00
347.00
333.00
341.00
332.86
+3.66%
454,400
0.83
Jun 10, 2025
342.00
344.00
333.00
337.00
328.96
+1.84%
390,100
0.71
Jun 09, 2025
341.00
344.00
338.00
339.00
330.91
+1.55%
405,000
0.74
Jun 06, 2025
352.00
357.00
339.00
342.00
333.84
+0.10%
544,700
1.00
Jun 05, 2025
359.00
361.00
346.00
350.00
341.65
+2.15%
391,500
0.72
Jun 04, 2025
361.00
365.00
350.00
351.00
342.62
+4.53%
683,500
1.27
Jun 03, 2025
350.00
357.00
341.00
344.00
335.79
+3.04%
806,500
1.51
Jun 02, 2025
351.00
354.00
342.00
342.00
333.84
-0.47%
579,000
1.09
May 30, 2025
333.00
352.00
325.00
352.00
343.60
+8.94%
1,078,200
2.09
May 29, 2025
313.00
335.00
312.00
331.00
323.10
+10.81%
1,005,200
1.99
May 28, 2025
312.00
312.00
306.00
306.00
298.70
+1.12%
228,200
0.45
May 27, 2025
309.00
312.00
307.00
310.00
302.60
+3.78%
226,100
0.44
May 26, 2025
300.00
308.00
300.00
306.00
298.70
+4.49%
236,000
0.45
May 23, 2025
298.00
302.00
298.00
300.00
292.84
+1.43%
290,900
0.56
May 22, 2025
300.00
305.00
297.00
303.00
295.77
+3.47%
541,700
1.03
May 21, 2025
304.00
305.00
300.00
300.00
292.84
+1.10%
381,400
0.71
May 20, 2025
305.00
306.00
302.00
304.00
296.74
+3.47%
250,500
0.45
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis