Tess Holdings Co.,Ltd. (5074.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 444.00 | 444.00 | 434.00 | 441.00 | 441.00 | 166,700 |
| 08 May 2024 | 435.00 | 454.00 | 435.00 | 444.00 | 444.00 | 288,900 |
| 07 May 2024 | 425.00 | 442.00 | 425.00 | 439.00 | 439.00 | 294,100 |
| 02 May 2024 | 424.00 | 426.00 | 421.00 | 422.00 | 422.00 | 161,800 |
| 01 May 2024 | 431.00 | 435.00 | 422.00 | 424.00 | 424.00 | 382,500 |
| 30 Apr 2024 | 438.00 | 441.00 | 432.00 | 433.00 | 433.00 | 262,700 |
| 26 Apr 2024 | 439.00 | 441.00 | 434.00 | 435.00 | 435.00 | 265,800 |
| 25 Apr 2024 | 444.00 | 446.00 | 436.00 | 438.00 | 438.00 | 216,300 |
| 24 Apr 2024 | 450.00 | 450.00 | 443.00 | 445.00 | 445.00 | 231,200 |
| 23 Apr 2024 | 444.00 | 451.00 | 444.00 | 449.00 | 449.00 | 127,400 |
| 22 Apr 2024 | 438.00 | 449.00 | 437.00 | 445.00 | 445.00 | 241,500 |
| 19 Apr 2024 | 443.00 | 445.00 | 432.00 | 433.00 | 433.00 | 288,800 |
| 18 Apr 2024 | 443.00 | 453.00 | 442.00 | 448.00 | 448.00 | 154,200 |
| 17 Apr 2024 | 454.00 | 454.00 | 440.00 | 444.00 | 444.00 | 272,300 |
| 16 Apr 2024 | 455.00 | 455.00 | 447.00 | 450.00 | 450.00 | 331,200 |
| 15 Apr 2024 | 465.00 | 465.00 | 455.00 | 456.00 | 456.00 | 147,000 |
| 12 Apr 2024 | 461.00 | 468.00 | 461.00 | 462.00 | 462.00 | 220,700 |
| 11 Apr 2024 | 453.00 | 461.00 | 450.00 | 460.00 | 460.00 | 148,300 |
| 10 Apr 2024 | 464.00 | 466.00 | 458.00 | 458.00 | 458.00 | 178,400 |
| 09 Apr 2024 | 450.00 | 465.00 | 450.00 | 463.00 | 463.00 | 202,300 |
| 08 Apr 2024 | 455.00 | 456.00 | 447.00 | 450.00 | 450.00 | 185,900 |
| 05 Apr 2024 | 453.00 | 454.00 | 446.00 | 451.00 | 451.00 | 304,400 |
| 04 Apr 2024 | 469.00 | 469.00 | 454.00 | 456.00 | 456.00 | 282,600 |
| 03 Apr 2024 | 463.00 | 470.00 | 459.00 | 464.00 | 464.00 | 266,200 |
| 02 Apr 2024 | 471.00 | 480.00 | 467.00 | 467.00 | 467.00 | 240,700 |
| 01 Apr 2024 | 477.00 | 487.00 | 471.00 | 473.00 | 473.00 | 403,900 |
| 29 Mar 2024 | 465.00 | 473.00 | 464.00 | 471.00 | 471.00 | 201,000 |
| 28 Mar 2024 | 472.00 | 477.00 | 460.00 | 462.00 | 462.00 | 343,700 |
| 27 Mar 2024 | 470.00 | 480.00 | 469.00 | 470.00 | 470.00 | 420,200 |
| 26 Mar 2024 | 461.00 | 468.00 | 460.00 | 466.00 | 466.00 | 204,700 |
| 25 Mar 2024 | 465.00 | 465.00 | 458.00 | 461.00 | 461.00 | 278,800 |
| 22 Mar 2024 | 466.00 | 468.00 | 461.00 | 463.00 | 463.00 | 175,300 |
| 21 Mar 2024 | 473.00 | 474.00 | 464.00 | 465.00 | 465.00 | 322,200 |
| 19 Mar 2024 | 469.00 | 469.00 | 462.00 | 468.00 | 468.00 | 212,500 |
| 18 Mar 2024 | 462.00 | 470.00 | 460.00 | 469.00 | 469.00 | 351,000 |
| 15 Mar 2024 | 453.00 | 462.00 | 451.00 | 457.00 | 457.00 | 217,800 |
| 14 Mar 2024 | 453.00 | 459.00 | 451.00 | 455.00 | 455.00 | 124,600 |
| 13 Mar 2024 | 454.00 | 467.00 | 451.00 | 452.00 | 452.00 | 297,700 |
| 12 Mar 2024 | 447.00 | 458.00 | 444.00 | 455.00 | 455.00 | 270,100 |
| 11 Mar 2024 | 450.00 | 454.00 | 442.00 | 448.00 | 448.00 | 274,600 |
| 08 Mar 2024 | 452.00 | 463.00 | 449.00 | 457.00 | 457.00 | 277,700 |
| 07 Mar 2024 | 464.00 | 464.00 | 448.00 | 452.00 | 452.00 | 303,300 |
| 06 Mar 2024 | 457.00 | 468.00 | 455.00 | 460.00 | 460.00 | 304,500 |
| 05 Mar 2024 | 457.00 | 462.00 | 448.00 | 459.00 | 459.00 | 280,500 |
| 04 Mar 2024 | 458.00 | 465.00 | 456.00 | 457.00 | 457.00 | 290,800 |
| 01 Mar 2024 | 468.00 | 471.00 | 456.00 | 456.00 | 456.00 | 455,200 |
| 29 Feb 2024 | 475.00 | 476.00 | 462.00 | 466.00 | 466.00 | 389,300 |
| 28 Feb 2024 | 484.00 | 490.00 | 477.00 | 482.00 | 482.00 | 348,400 |
| 27 Feb 2024 | 486.00 | 488.00 | 478.00 | 481.00 | 481.00 | 528,900 |
| 26 Feb 2024 | 455.00 | 480.00 | 452.00 | 477.00 | 477.00 | 828,200 |
| 22 Feb 2024 | 459.00 | 460.00 | 451.00 | 455.00 | 455.00 | 296,000 |
| 21 Feb 2024 | 454.00 | 464.00 | 453.00 | 456.00 | 456.00 | 313,900 |
| 20 Feb 2024 | 450.00 | 457.00 | 448.00 | 453.00 | 453.00 | 327,200 |
| 19 Feb 2024 | 446.00 | 449.00 | 440.00 | 448.00 | 448.00 | 217,700 |
| 16 Feb 2024 | 422.00 | 446.00 | 418.00 | 445.00 | 445.00 | 580,700 |
| 15 Feb 2024 | 421.00 | 425.00 | 412.00 | 416.00 | 416.00 | 763,700 |
| 14 Feb 2024 | 442.00 | 442.00 | 430.00 | 431.00 | 431.00 | 559,000 |
| 13 Feb 2024 | 439.00 | 448.00 | 439.00 | 444.00 | 444.00 | 274,800 |
| 09 Feb 2024 | 434.00 | 439.00 | 432.00 | 434.00 | 434.00 | 261,900 |
| 08 Feb 2024 | 446.00 | 446.00 | 433.00 | 438.00 | 438.00 | 392,100 |
| 07 Feb 2024 | 451.00 | 451.00 | 444.00 | 447.00 | 447.00 | 263,400 |
| 06 Feb 2024 | 460.00 | 460.00 | 452.00 | 452.00 | 452.00 | 188,000 |
| 05 Feb 2024 | 451.00 | 463.00 | 448.00 | 462.00 | 462.00 | 395,700 |
| 02 Feb 2024 | 446.00 | 454.00 | 444.00 | 447.00 | 447.00 | 261,000 |
| 01 Feb 2024 | 455.00 | 456.00 | 445.00 | 446.00 | 446.00 | 379,700 |
| 31 Jan 2024 | 460.00 | 461.00 | 450.00 | 460.00 | 460.00 | 460,000 |
| 30 Jan 2024 | 470.00 | 471.00 | 462.00 | 463.00 | 463.00 | 425,900 |
| 29 Jan 2024 | 460.00 | 472.00 | 459.00 | 469.00 | 469.00 | 528,000 |
| 26 Jan 2024 | 456.00 | 460.00 | 452.00 | 455.00 | 455.00 | 269,000 |
| 25 Jan 2024 | 451.00 | 458.00 | 447.00 | 456.00 | 456.00 | 248,100 |
| 24 Jan 2024 | 454.00 | 455.00 | 446.00 | 450.00 | 450.00 | 357,100 |
| 23 Jan 2024 | 452.00 | 461.00 | 450.00 | 454.00 | 454.00 | 512,200 |
| 22 Jan 2024 | 437.00 | 451.00 | 433.00 | 450.00 | 450.00 | 499,200 |
| 19 Jan 2024 | 437.00 | 445.00 | 433.00 | 436.00 | 436.00 | 395,700 |
| 18 Jan 2024 | 440.00 | 445.00 | 435.00 | 436.00 | 436.00 | 245,300 |
| 17 Jan 2024 | 447.00 | 452.00 | 438.00 | 440.00 | 440.00 | 518,800 |
| 16 Jan 2024 | 446.00 | 459.00 | 444.00 | 444.00 | 444.00 | 405,200 |
| 15 Jan 2024 | 449.00 | 449.00 | 447.00 | 447.00 | 447.00 | 29,800 |
| 12 Jan 2024 | 443.00 | 450.00 | 438.00 | 446.00 | 446.00 | 418,300 |
| 11 Jan 2024 | 446.00 | 450.00 | 444.00 | 444.00 | 444.00 | 399,800 |
| 10 Jan 2024 | 437.00 | 443.00 | 434.00 | 442.00 | 442.00 | 411,200 |
| 09 Jan 2024 | 438.00 | 442.00 | 432.00 | 437.00 | 437.00 | 426,400 |
| 05 Jan 2024 | 444.00 | 445.00 | 433.00 | 433.00 | 433.00 | 386,500 |
| 04 Jan 2024 | 428.00 | 446.00 | 422.00 | 446.00 | 446.00 | 503,500 |
| 29 Dec 2023 | 426.00 | 440.00 | 426.00 | 436.00 | 436.00 | 377,600 |
| 28 Dec 2023 | 414.00 | 428.00 | 407.00 | 428.00 | 428.00 | 396,400 |
| 27 Dec 2023 | 400.00 | 416.00 | 398.00 | 415.00 | 415.00 | 883,200 |
| 26 Dec 2023 | 402.00 | 407.00 | 398.00 | 400.00 | 400.00 | 645,200 |
| 25 Dec 2023 | 411.00 | 414.00 | 401.00 | 401.00 | 401.00 | 521,100 |
| 22 Dec 2023 | 408.00 | 416.00 | 405.00 | 410.00 | 410.00 | 545,100 |
| 21 Dec 2023 | 405.00 | 413.00 | 405.00 | 409.00 | 409.00 | 453,100 |
| 20 Dec 2023 | 416.00 | 423.00 | 408.00 | 409.00 | 409.00 | 586,400 |
| 19 Dec 2023 | 415.00 | 419.00 | 412.00 | 416.00 | 416.00 | 220,200 |
| 18 Dec 2023 | 418.00 | 418.00 | 410.00 | 415.00 | 415.00 | 574,300 |
| 15 Dec 2023 | 410.00 | 428.00 | 406.00 | 420.00 | 420.00 | 872,600 |
| 14 Dec 2023 | 411.00 | 418.00 | 400.00 | 404.00 | 404.00 | 559,900 |
| 13 Dec 2023 | 400.00 | 412.00 | 400.00 | 409.00 | 409.00 | 549,700 |
| 12 Dec 2023 | 411.00 | 411.00 | 400.00 | 401.00 | 401.00 | 694,300 |
| 11 Dec 2023 | 413.00 | 422.00 | 410.00 | 412.00 | 412.00 | 497,100 |
| 08 Dec 2023 | 412.00 | 416.00 | 406.00 | 410.00 | 410.00 | 582,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.