Tess Holdings Co.,Ltd. (5074.T) JPX

1,028.00

-75(-6.80%)

Updated at May 14 03:30PM

Currency In JPY

5074.T Historical Return

If you invested ¥1000 in Tess Holdings Co.,Ltd. (5074.T) since IPO date, it would be worth ¥820.81 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥986.89, while ¥1000 invested 1 year ago would be worth ¥3,153.08. This corresponds to total returns of -17.92%, -1.31%, 215.31%, respectively, with annualized returns of -3.84%, -0.26%, 215.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5074.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	1,052	1,103	1,103	1,127	1,027	4M
May 12, 2026	995	1,052	1,052	1,134	990	6.66M
May 11, 2026	1,063	995	995	1,084	980	4.76M
May 08, 2026	925	988	988	1,015	899	6.6M
May 07, 2026	868	910	910	912	844	4.41M
May 01, 2026	770	808	808	832	766	5.09M
April 30, 2026	735	773	773	787	721	2.91M
April 28, 2026	693	725	725	725	693	1.62M
April 27, 2026	700	701	701	713	673	1.87M
April 24, 2026	729	712	712	777	709	3.62M
April 23, 2026	698	727	727	728	695	2.76M
April 22, 2026	711	691	691	719	676	2.55M
April 21, 2026	666	714	714	723	663	4.13M
April 20, 2026	640	649	649	659	607	2.57M
April 17, 2026	648	659	659	662	637	1.6M
April 16, 2026	621	638	638	649	621	1.28M
April 15, 2026	644	619	619	650	615	1.64M
April 14, 2026	615	624	624	635	611	1.26M
April 13, 2026	594	606	606	608	587	1.1M
April 10, 2026	610	592	592	610	575	2.27M
April 09, 2026	626	606	606	626	604	1.41M
April 08, 2026	635	630	630	654	626	2.14M
April 07, 2026	642	612	612	653	602	2.18M
April 06, 2026	630	642	642	654	614	1.72M
April 03, 2026	615	623	623	650	610	2.06M
April 02, 2026	614	608	608	633	587	2.15M
April 01, 2026	604	618	618	618	590	2.1M
March 31, 2026	579	564	564	595	563	2.6M
March 30, 2026	555	589	589	604	544	3.13M
March 27, 2026	575	580	580	586	565	2M
March 26, 2026	598	565	565	601	558	2.09M
March 25, 2026	598	598	598	616	585	2.03M
March 24, 2026	630	578	578	632	544	4.86M
March 23, 2026	605	580	580	614	570	5.37M
March 19, 2026	660	635	635	666	626	3.74M
March 18, 2026	692	680	680	692	642	5.48M
March 17, 2026	731	673	673	771	654	12.09M
March 16, 2026	678	671	671	714	662	3.51M
March 13, 2026	637	678	678	738	628	7.24M
March 12, 2026	660	657	657	701	644	4.6M
March 11, 2026	654	670	670	690	640	4.39M
March 10, 2026	600	623	640	635	600	1.35M
March 09, 2026	586	589	589	604	546	4.27M
March 06, 2026	562	643	643	652	552	3.81M
March 05, 2026	560	572	572	591	554	1.83M
March 04, 2026	557	525	524	569	513	2.47M
March 03, 2026	583	567	567	626	560	2.2M
March 02, 2026	578	583	583	600	568	1.89M
February 27, 2026	580	608	608	610	574	1.25M
February 26, 2026	601	577	577	604	574	1.63M
February 25, 2026	573	591	591	616	564	2.56M
February 24, 2026	550	580	580	592	543	2.23M
February 20, 2026	560	532	532	560	529	1.49M
February 19, 2026	561	567	567	589	535	3M
February 18, 2026	548	568	568	579	525	3.89M
February 17, 2026	500	545	545	548	497	4.81M
February 16, 2026	466	473	473	499	456	2.69M
February 13, 2026	397	432	432	433	375	2.08M
February 12, 2026	398	403	403	406	395	379,600
February 10, 2026	389	402	402	404	389	505,700