Terilogy Holdings Corporation(JP:5133)
Â¥399.00-2.00 (-0.50%)
JP:5133
Terilogy Holdings Corporation historical prices
Â¥399.00
At close:-2.00 (-0.50%)
Want to see JP:5133 full AI Analyst Report?
Terilogy Holdings Corporation (5133) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 389.00 | 403.00 | 387.00 | 399.00 | 399.00 | -0.50% | 194,900 | 0.14 |
| Nov 10, 2026 | 387.00 | 405.00 | 385.00 | 401.00 | 401.00 | +8.97% | 225,000 | 0.16 |
| Nov 09, 2026 | 366.00 | 401.00 | 363.00 | 394.00 | 394.00 | +7.07% | 381,600 | 0.27 |
| Nov 06, 2026 | 358.00 | 380.00 | 353.00 | 368.00 | 368.00 | -5.64% | 554,700 | 0.40 |
| Nov 05, 2026 | 401.00 | 408.00 | 381.00 | 390.00 | 390.00 | -2.99% | 400,900 | 0.29 |
| Nov 04, 2026 | 411.00 | 411.00 | 392.00 | 402.00 | 402.00 | -3.83% | 581,500 | 0.42 |
| Nov 03, 2026 | 418.00 | 447.00 | 416.00 | 418.00 | 418.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 446.00 | 447.00 | 416.00 | 418.00 | 418.00 | -1.18% | 637,000 | 0.47 |
| Oct 30, 2026 | 425.00 | 436.00 | 413.00 | 423.00 | 423.00 | -2.31% | 561,400 | 0.41 |
| Oct 29, 2026 | 440.00 | 442.00 | 412.00 | 433.00 | 433.00 | -3.35% | 851,400 | 0.63 |
| Oct 28, 2026 | 479.00 | 488.00 | 433.00 | 448.00 | 448.00 | -10.93% | 1,707,000 | 1.30 |
| Oct 27, 2026 | 510.00 | 528.00 | 468.00 | 503.00 | 503.00 | -0.40% | 2,180,700 | 1.70 |
| Oct 26, 2026 | 505.00 | 543.00 | 466.00 | 505.00 | 505.00 | +1.00% | 2,668,400 | 2.15 |
| Oct 23, 2026 | 540.00 | 575.00 | 490.00 | 500.00 | 500.00 | -15.25% | 3,378,500 | 2.85 |
| Oct 22, 2026 | 569.00 | 609.00 | 536.00 | 590.00 | 590.00 | +15.91% | 9,497,400 | 9.17 |
| Oct 21, 2026 | 520.00 | 550.00 | 468.00 | 509.00 | 509.00 | +1.80% | 7,677,000 | 8.39 |
| Oct 20, 2026 | 560.00 | 613.00 | 500.00 | 500.00 | 500.00 | -16.67% | 8,453,700 | 10.82 |
| Oct 19, 2026 | 540.00 | 600.00 | 535.00 | 600.00 | 600.00 | +20.00% | 3,482,400 | 4.80 |
| Oct 16, 2026 | 428.00 | 500.00 | 419.00 | 500.00 | 500.00 | +19.05% | 5,004,500 | 7.73 |
| Oct 15, 2026 | 422.00 | 497.00 | 408.00 | 420.00 | 420.00 | -7.28% | 10,426,200 | 21.65 |
| Oct 14, 2026 | 381.00 | 453.00 | 362.00 | 453.00 | 453.00 | +21.45% | 4,108,300 | 9.85 |
| Oct 13, 2026 | 377.00 | 403.00 | 367.00 | 373.00 | 373.00 | +5.67% | 2,734,000 | 7.31 |
| Oct 12, 2026 | 353.00 | 370.00 | 343.00 | 353.00 | 353.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 358.00 | 370.00 | 343.00 | 353.00 | 353.00 | -10.63% | 2,896,700 | 8.81 |
| Oct 08, 2026 | 371.00 | 423.00 | 352.00 | 395.00 | 395.00 | +9.72% | 8,074,000 | 40.10 |
| Oct 07, 2026 | 396.00 | 408.00 | 340.00 | 360.00 | 360.00 | -3.23% | 3,247,200 | 21.54 |
| Oct 06, 2026 | 344.00 | 395.00 | 343.00 | 372.00 | 372.00 | +11.38% | 5,380,700 | 81.19 |
| Oct 05, 2026 | 339.00 | 344.00 | 327.00 | 334.00 | 334.00 | +0.91% | 465,100 | 7.81 |
| Oct 02, 2026 | 321.00 | 339.00 | 313.00 | 331.00 | 331.00 | +4.75% | 629,300 | 12.46 |
| Oct 01, 2026 | 310.00 | 339.00 | 307.00 | 316.00 | 316.00 | +2.60% | 478,500 | 10.40 |
| Sep 30, 2026 | 314.00 | 314.00 | 307.00 | 308.00 | 308.00 | -1.28% | 32,200 | 0.57 |
| Sep 29, 2026 | 308.00 | 312.00 | 305.00 | 312.00 | 312.00 | +0.32% | 21,300 | 0.38 |
| Sep 28, 2026 | 310.00 | 312.00 | 305.00 | 311.00 | 311.00 | +1.30% | 48,700 | 0.87 |
| Sep 25, 2026 | 305.00 | 311.00 | 300.00 | 307.00 | 307.00 | +1.32% | 57,000 | 1.02 |
| Sep 24, 2026 | 302.00 | 305.00 | 295.00 | 303.00 | 303.00 | +2.71% | 88,700 | 1.58 |
| Sep 23, 2026 | 290.00 | 296.00 | 290.00 | 295.00 | 295.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 290.00 | 296.00 | 290.00 | 295.00 | 295.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 290.00 | 296.00 | 290.00 | 295.00 | 295.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 290.00 | 296.00 | 290.00 | 295.00 | 295.00 | +1.72% | 28,800 | 0.49 |
| Sep 17, 2026 | 291.00 | 295.00 | 289.00 | 290.00 | 290.00 | 0.00% | 38,200 | 0.65 |
| Sep 16, 2026 | 293.00 | 294.00 | 289.00 | 290.00 | 290.00 | -0.68% | 20,700 | 0.35 |
| Sep 15, 2026 | 284.00 | 296.00 | 284.00 | 292.00 | 292.00 | +2.82% | 56,700 | 0.97 |
| Sep 14, 2026 | 288.00 | 292.00 | 283.00 | 284.00 | 284.00 | -1.39% | 75,300 | 1.28 |
| Sep 11, 2026 | 291.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.71% | 36,900 | 0.62 |
| Sep 10, 2026 | 291.00 | 293.00 | 288.00 | 293.00 | 293.00 | -1.01% | 51,300 | 0.86 |
| Sep 09, 2026 | 296.00 | 297.00 | 291.00 | 296.00 | 296.00 | -0.67% | 58,100 | 0.96 |
| Sep 08, 2026 | 299.00 | 301.00 | 298.00 | 298.00 | 298.00 | -0.33% | 40,400 | 0.67 |
| Sep 07, 2026 | 301.00 | 303.00 | 297.00 | 299.00 | 299.00 | -1.32% | 67,000 | 1.08 |
| Sep 04, 2026 | 300.00 | 305.00 | 300.00 | 303.00 | 303.00 | +0.66% | 24,600 | 0.39 |
| Sep 03, 2026 | 304.00 | 305.00 | 300.00 | 301.00 | 301.00 | -1.31% | 90,600 | 1.43 |
