Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Tesec Corporation (6337) Historical Prices

JP:6337 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,703.002,708.002,555.002,582.002,582.00-6.21%211,5002.85
Oct 29, 20262,788.002,818.002,663.002,753.002,753.00-1.22%371,3005.15
Oct 28, 20263,050.003,050.002,771.002,787.002,787.00-18.51%673,3009.82
Oct 27, 20263,460.003,520.003,360.003,420.003,420.00+5.23%294,3004.08
Oct 26, 20263,110.003,350.003,055.003,250.003,250.00+6.91%184,4002.22
Oct 23, 20263,020.003,075.002,871.003,040.003,040.00-3.80%123,1001.48
Oct 22, 20263,320.003,355.003,135.003,160.003,160.00-4.39%63,3000.76
Oct 21, 20263,345.003,390.003,255.003,305.003,305.00+2.80%58,5000.71
Oct 20, 20263,440.003,440.003,205.003,215.003,215.00-6.40%83,0001.01
Oct 19, 20263,225.003,465.003,195.003,435.003,435.00+0.73%71,4000.88
Oct 16, 20263,545.003,545.003,340.003,410.003,410.00-1.87%57,4000.71
Oct 15, 20263,690.003,720.003,475.003,475.003,475.00-9.62%89,2001.12
Oct 14, 20263,960.003,980.003,835.003,845.003,845.00-2.29%43,4000.54
Oct 13, 20264,070.004,070.003,885.003,935.003,935.00-4.95%67,1000.83
Oct 12, 20264,140.004,180.003,900.004,140.004,140.00+0.00%00.00
Oct 09, 20263,950.004,180.003,900.004,140.004,140.00+1.22%58,0000.72
Oct 08, 20263,995.004,175.003,945.004,090.004,090.00+0.62%62,9000.78
Oct 07, 20264,005.004,065.003,920.004,065.004,065.00+0.87%42,9000.53
Oct 06, 20263,950.004,100.003,915.004,030.004,030.00+2.03%59,0000.74
Oct 05, 20263,890.004,050.003,890.003,950.003,950.00+3.67%85,6001.07
Oct 02, 20263,790.004,050.003,760.003,810.003,810.00+0.40%55,3000.69
Oct 01, 20263,675.003,830.003,645.003,795.003,795.00+2.99%43,7000.55
Sep 30, 20263,685.003,735.003,640.003,685.003,685.00+1.94%31,8000.40
Sep 29, 20263,530.003,650.003,530.003,615.003,615.00+2.12%16,7000.21
Sep 28, 20263,690.003,705.003,525.003,590.003,540.00-2.05%33,9000.42
Sep 25, 20263,560.003,710.003,515.003,665.003,613.96+2.81%36,5000.45
Sep 24, 20263,500.003,595.003,460.003,565.003,515.35+3.03%31,7000.40
Sep 23, 20263,460.003,460.003,300.003,460.003,411.81+0.00%00.00
Sep 22, 20263,460.003,460.003,300.003,460.003,411.81+0.00%00.00
Sep 21, 20263,460.003,460.003,300.003,460.003,411.81+0.00%00.00
Sep 18, 20263,300.003,460.003,300.003,460.003,411.81+7.12%32,5000.39
Sep 17, 20263,325.003,420.003,195.003,230.003,185.01-0.77%30,0000.36
Sep 16, 20263,250.003,265.003,170.003,255.003,209.67+1.72%19,3000.23
Sep 15, 20263,165.003,265.003,095.003,200.003,155.43+0.63%34,4000.41
Sep 14, 20263,170.003,230.003,130.003,180.003,135.71-3.64%40,1000.48
Sep 11, 20263,295.003,345.003,230.003,300.003,254.04-3.79%33,6000.40
Sep 10, 20263,360.003,440.003,360.003,430.003,382.23+1.18%27,7000.33
Sep 09, 20263,450.003,525.003,380.003,390.003,342.79-2.31%25,2000.30
Sep 08, 20263,630.003,675.003,470.003,470.003,421.67-6.09%40,4000.48
Sep 07, 20263,600.003,760.003,600.003,695.003,643.54+3.79%80,8000.97
Sep 04, 20263,400.003,600.003,400.003,560.003,510.42+5.95%56,8000.69
Sep 03, 20263,400.003,475.003,310.003,360.003,313.20-1.61%33,0000.40
Sep 02, 20263,485.003,590.003,385.003,415.003,367.44-1.01%74,3000.90
Sep 01, 20263,335.003,480.003,230.003,450.003,401.95+2.83%43,4000.52
Aug 31, 20263,220.003,380.003,205.003,355.003,308.27+2.13%45,9000.55
Aug 28, 20263,245.003,305.003,235.003,285.003,239.25+3.14%34,4000.41
Aug 27, 20263,245.003,320.003,180.003,185.003,140.64+0.31%28,2000.33
Aug 26, 20263,205.003,245.003,165.003,175.003,130.78-3.05%38,8000.46
Aug 25, 20263,145.003,275.003,100.003,275.003,229.39+6.50%47,2000.56
Aug 24, 20263,110.003,130.003,040.003,075.003,032.17+0.65%32,0000.37