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

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 ¥467.89 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥363.14, while ¥1000 invested 1 year ago would be worth ¥1,623.27. This corresponds to total returns of -53.21%, -63.69%, 62.33%, respectively, with annualized returns of -13.17%, -18.35%, 62.33%.

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
September 11, 2026	586	586	586	591	578	953,800
September 10, 2026	605	601	601	607	598	613,000
September 09, 2026	595	612	612	620	595	775,800
September 08, 2026	619	594	594	620	594	707,100
September 07, 2026	591	618	618	620	591	1.31M
September 04, 2026	600	588	588	608	586	1.77M
September 03, 2026	635	605	605	635	603	1.08M
September 02, 2026	629	630	630	639	620	786,100
September 01, 2026	640	637	637	645	626	953,900
August 31, 2026	633	650	650	654	627	1.01M
August 28, 2026	642	634	634	651	633	844,300
August 27, 2026	660	639	639	671	632	1.67M
August 26, 2026	638	661	661	663	635	1.77M
August 25, 2026	614	629	629	631	607	1.14M
August 24, 2026	612	618	618	624	601	1.22M
August 21, 2026	630	611	611	631	608	1.26M
August 20, 2026	617	634	634	636	609	1.08M
August 19, 2026	605	610	610	625	594	1.94M
August 18, 2026	664	622	622	669	620	4.05M
August 17, 2026	630	686	686	688	630	5.27M
August 14, 2026	786	649	649	797	649	2.43M
August 13, 2026	777	799	799	803	776	1.17M
August 12, 2026	777	774	774	780	752	1.17M
August 10, 2026	773	774	774	797	766	1.21M
August 07, 2026	788	770	770	802	754	1.49M
August 06, 2026	780	795	795	826	776	2.29M
August 05, 2026	730	781	781	786	730	1.79M
August 04, 2026	680	728	728	735	680	1.41M
August 03, 2026	668	678	678	684	650	1.2M
July 31, 2026	670	678	678	696	653	1.95M
July 30, 2026	639	640	640	653	622	1.63M
July 29, 2026	679	631	631	679	612	2.79M
July 28, 2026	695	659	659	695	655	2.5M
July 27, 2026	726	705	705	742	695	2.44M
July 24, 2026	793	723	723	797	708	5.25M
July 23, 2026	768	804	804	850	760	3.82M
July 22, 2026	776	761	761	795	756	1.78M
July 21, 2026	800	776	776	800	757	2.44M
July 17, 2026	774	746	746	783	717	3.51M
July 16, 2026	852	797	797	865	787	3.99M
July 15, 2026	775	882	882	883	768	5.41M
July 14, 2026	746	772	772	780	745	1.01M
July 13, 2026	790	745	745	813	745	1.84M
July 10, 2026	805	791	791	814	778	1.64M
July 09, 2026	780	784	784	809	769	1.43M
July 08, 2026	800	784	784	829	782	1.93M
July 07, 2026	842	828	828	863	812	1.74M
July 06, 2026	905	840	840	907	835	1.75M
July 03, 2026	875	892	892	892	846	1.34M
July 02, 2026	870	867	867	901	858	1.43M
July 01, 2026	920	872	872	926	871	1.57M
June 30, 2026	963	932	932	984	932	1.33M
June 29, 2026	1,011	948	948	1,014	920	1.52M
June 26, 2026	1,000	972	972	1,038	954	1.85M
June 25, 2026	1,070	1,015	1,015	1,084	981	3.41M
June 24, 2026	1,146	1,087	1,087	1,335	1,074	6.74M
June 23, 2026	1,060	1,206	1,206	1,248	1,054	7.73M
June 22, 2026	965	1,054	1,054	1,065	962	2.81M
June 19, 2026	920	938	938	945	873	2.3M
June 18, 2026	962	923	923	1,019	923	2.11M