Want to see JP:5074 full AI Analyst Report?
TESS Holdings Co., Ltd. (5074) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 468.00 | 469.00 | 453.00 | 454.00 | 454.00 | -3.20% | 496,500 | 0.46 |
| Oct 29, 2026 | 481.00 | 483.00 | 460.00 | 469.00 | 469.00 | -2.90% | 1,488,200 | 1.39 |
| Oct 28, 2026 | 478.00 | 483.00 | 475.00 | 483.00 | 483.00 | +3.65% | 588,500 | 0.54 |
| Oct 27, 2026 | 469.00 | 471.00 | 463.00 | 466.00 | 466.00 | +1.08% | 356,500 | 0.32 |
| Oct 26, 2026 | 459.00 | 468.00 | 458.00 | 461.00 | 461.00 | -0.86% | 416,500 | 0.36 |
| Oct 23, 2026 | 456.00 | 465.00 | 446.00 | 465.00 | 465.00 | -0.43% | 860,400 | 0.73 |
| Oct 22, 2026 | 484.00 | 487.00 | 465.00 | 467.00 | 467.00 | -3.51% | 512,000 | 0.42 |
| Oct 21, 2026 | 472.00 | 488.00 | 472.00 | 484.00 | 484.00 | +4.09% | 721,300 | 0.56 |
| Oct 20, 2026 | 484.00 | 484.00 | 463.00 | 465.00 | 465.00 | -4.12% | 748,000 | 0.56 |
| Oct 19, 2026 | 483.00 | 486.00 | 477.00 | 485.00 | 485.00 | -2.02% | 549,000 | 0.41 |
| Oct 16, 2026 | 492.00 | 496.00 | 484.00 | 495.00 | 495.00 | +3.13% | 616,100 | 0.45 |
| Oct 15, 2026 | 494.00 | 496.00 | 480.00 | 480.00 | 480.00 | -4.76% | 1,448,500 | 1.07 |
| Oct 14, 2026 | 507.00 | 511.00 | 501.00 | 504.00 | 504.00 | -0.40% | 712,400 | 0.51 |
| Oct 13, 2026 | 502.00 | 510.00 | 497.00 | 506.00 | 506.00 | +0.00% | 853,300 | 0.59 |
| Oct 12, 2026 | 506.00 | 513.00 | 502.00 | 506.00 | 506.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 502.00 | 513.00 | 502.00 | 506.00 | 506.00 | -0.78% | 551,500 | 0.36 |
| Oct 08, 2026 | 521.00 | 521.00 | 502.00 | 510.00 | 510.00 | -3.23% | 1,045,300 | 0.67 |
| Oct 07, 2026 | 535.00 | 538.00 | 526.00 | 527.00 | 527.00 | -2.77% | 680,700 | 0.43 |
| Oct 06, 2026 | 546.00 | 549.00 | 536.00 | 542.00 | 542.00 | -0.37% | 974,500 | 0.62 |
| Oct 05, 2026 | 540.00 | 545.00 | 530.00 | 544.00 | 544.00 | +1.30% | 983,100 | 0.62 |
| Oct 02, 2026 | 535.00 | 542.00 | 530.00 | 537.00 | 537.00 | -0.74% | 626,700 | 0.39 |
| Oct 01, 2026 | 543.00 | 546.00 | 528.00 | 541.00 | 541.00 | -1.46% | 940,500 | 0.58 |
| Sep 30, 2026 | 555.00 | 557.00 | 542.00 | 549.00 | 549.00 | -0.72% | 942,000 | 0.58 |
| Sep 29, 2026 | 560.00 | 563.00 | 548.00 | 553.00 | 553.00 | -1.95% | 768,700 | 0.47 |
| Sep 28, 2026 | 566.00 | 578.00 | 560.00 | 564.00 | 564.00 | -0.53% | 697,600 | 0.42 |
| Sep 25, 2026 | 581.00 | 583.00 | 566.00 | 567.00 | 567.00 | -2.24% | 734,400 | 0.44 |
| Sep 24, 2026 | 578.00 | 590.00 | 574.00 | 580.00 | 580.00 | +0.52% | 808,300 | 0.48 |
| Sep 23, 2026 | 570.00 | 583.00 | 558.00 | 577.00 | 577.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 570.00 | 583.00 | 558.00 | 577.00 | 577.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 570.00 | 583.00 | 558.00 | 577.00 | 577.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 570.00 | 583.00 | 558.00 | 577.00 | 577.00 | +0.00% | 2,081,500 | 1.07 |
| Sep 17, 2026 | 577.00 | 584.00 | 574.00 | 577.00 | 577.00 | -0.35% | 659,900 | 0.33 |
| Sep 16, 2026 | 576.00 | 579.00 | 566.00 | 579.00 | 579.00 | +0.87% | 589,600 | 0.29 |
| Sep 15, 2026 | 568.00 | 575.00 | 564.00 | 574.00 | 574.00 | +0.88% | 679,200 | 0.33 |
| Sep 14, 2026 | 576.00 | 580.00 | 563.00 | 569.00 | 569.00 | -2.90% | 1,074,800 | 0.52 |
| Sep 11, 2026 | 586.00 | 591.00 | 578.00 | 586.00 | 586.00 | -2.50% | 953,800 | 0.46 |
| Sep 10, 2026 | 605.00 | 607.00 | 598.00 | 601.00 | 601.00 | -1.80% | 613,000 | 0.29 |
| Sep 09, 2026 | 595.00 | 620.00 | 595.00 | 612.00 | 612.00 | +3.03% | 775,800 | 0.37 |
| Sep 08, 2026 | 619.00 | 620.00 | 594.00 | 594.00 | 594.00 | -3.88% | 707,100 | 0.33 |
| Sep 07, 2026 | 591.00 | 620.00 | 591.00 | 618.00 | 618.00 | +5.10% | 1,305,200 | 0.60 |
| Sep 04, 2026 | 600.00 | 608.00 | 586.00 | 588.00 | 588.00 | -2.81% | 1,765,300 | 0.81 |
| Sep 03, 2026 | 635.00 | 635.00 | 603.00 | 605.00 | 605.00 | -3.97% | 1,077,000 | 0.49 |
| Sep 02, 2026 | 629.00 | 639.00 | 620.00 | 630.00 | 630.00 | -1.10% | 786,100 | 0.35 |
| Sep 01, 2026 | 640.00 | 645.00 | 626.00 | 637.00 | 637.00 | -2.00% | 953,900 | 0.42 |
| Aug 31, 2026 | 633.00 | 654.00 | 627.00 | 650.00 | 650.00 | +2.52% | 1,007,500 | 0.44 |
| Aug 28, 2026 | 642.00 | 651.00 | 633.00 | 634.00 | 634.00 | -0.78% | 844,300 | 0.36 |
| Aug 27, 2026 | 660.00 | 671.00 | 632.00 | 639.00 | 639.00 | -3.33% | 1,670,000 | 0.71 |
| Aug 26, 2026 | 638.00 | 663.00 | 635.00 | 661.00 | 661.00 | +5.09% | 1,769,200 | 0.74 |
| Aug 25, 2026 | 614.00 | 631.00 | 607.00 | 629.00 | 629.00 | +1.78% | 1,140,800 | 0.47 |
| Aug 24, 2026 | 612.00 | 624.00 | 601.00 | 618.00 | 618.00 | +1.15% | 1,216,000 | 0.49 |
