Stock listing
Tokyo:5133 Terilogy Holdings Corporation (テリロジーホールディングス) 株価
Follow Terilogy Holdings Corporation into a list and get an email when it puts out news.
Share price · TSE:5133
¥402.00 JPY -16.00 (-3.8%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥392.00 – ¥411.00 JPYNov 4, 2026
- Volume
- 581,500 sharesNov 4, 2026
- Market cap
- ¥6.88B JPYAt the close on Nov 4, 2026 · price × 17.11M shares outstanding
- Traded on an average day
- ¥657.4M JPYMedian day 75,300 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:5133 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥402.00 | -16.00 | -3.8% | ¥411.00 | ¥411.00 | ¥392.00 | 581,500 | |
| ¥418.00 | -5.00 | -1.2% | ¥446.00 | ¥447.00 | ¥416.00 | 637,000 | |
| ¥423.00 | -10.00 | -2.3% | ¥425.00 | ¥436.00 | ¥413.00 | 561,400 | |
| ¥433.00 | -15.00 | -3.3% | ¥440.00 | ¥442.00 | ¥412.00 | 851,400 | |
| ¥448.00 | -55.00 | -10.9% | ¥479.00 | ¥488.00 | ¥433.00 | 1,707,000 | |
| ¥503.00 | -2.00 | -0.4% | ¥510.00 | ¥528.00 | ¥468.00 | 2,180,700 | |
| ¥505.00 | +5.00 | +1.0% | ¥505.00 | ¥543.00 | ¥466.00 | 2,668,400 | |
| ¥500.00 | -90.00 | -15.3% | ¥540.00 | ¥575.00 | ¥490.00 | 3,378,500 | |
| ¥590.00 | +81.00 | +15.9% | ¥569.00 | ¥609.00 | ¥536.00 | 9,497,400 | |
| ¥509.00 | +9.00 | +1.8% | ¥520.00 | ¥550.00 | ¥468.00 | 7,677,000 | |
| ¥500.00 | -100.00 | -16.7% | ¥560.00 | ¥613.00 | ¥500.00 | 8,453,700 | |
| ¥600.00 | +100.00 | +20.0% | ¥540.00 | ¥600.00 | ¥535.00 | 3,482,400 | |
| ¥500.00 | +80.00 | +19.0% | ¥428.00 | ¥500.00 | ¥419.00 | 5,004,500 | |
| ¥420.00 | -33.00 | -7.3% | ¥422.00 | ¥497.00 | ¥408.00 | 10,426,200 | |
| ¥453.00 | +80.00 | +21.4% | ¥381.00 | ¥453.00 | ¥362.00 | 4,108,300 | |
| ¥373.00 | +20.00 | +5.7% | ¥377.00 | ¥403.00 | ¥367.00 | 2,734,000 | |
| ¥353.00 | -42.00 | -10.6% | ¥358.00 | ¥370.00 | ¥343.00 | 2,896,700 | |
| ¥395.00 | +35.00 | +9.7% | ¥371.00 | ¥423.00 | ¥352.00 | 8,074,000 | |
| ¥360.00 | -12.00 | -3.2% | ¥396.00 | ¥408.00 | ¥340.00 | 3,247,200 | |
| ¥372.00 | +38.00 | +11.4% | ¥344.00 | ¥395.00 | ¥343.00 | 5,380,700 | |
| ¥334.00 | +3.00 | +0.9% | ¥339.00 | ¥344.00 | ¥327.00 | 465,100 | |
| ¥331.00 | +15.00 | +4.7% | ¥321.00 | ¥339.00 | ¥313.00 | 629,300 | |
| ¥316.00 | +8.00 | +2.6% | ¥310.00 | ¥339.00 | ¥307.00 | 478,500 | |
| ¥308.00 | -4.00 | -1.3% | ¥314.00 | ¥314.00 | ¥307.00 | 32,200 | |
| ¥312.00 | +1.00 | +0.3% | ¥308.00 | ¥312.00 | ¥305.00 | 21,300 | |
| ¥311.00 | +4.00 | +1.3% | ¥310.00 | ¥312.00 | ¥305.00 | 48,700 | |
| ¥307.00 | +4.00 | +1.3% | ¥305.00 | ¥311.00 | ¥300.00 | 57,000 | |
| ¥303.00 | +8.00 | +2.7% | ¥302.00 | ¥305.00 | ¥295.00 | 88,700 | |
| ¥295.00 | +5.00 | +1.7% | ¥290.00 | ¥296.00 | ¥290.00 | 28,800 | |
| ¥290.00 | 0.00 | 0.0% | ¥291.00 | ¥295.00 | ¥289.00 | 38,200 | |
| ¥290.00 | -2.00 | -0.7% | ¥293.00 | ¥294.00 | ¥289.00 | 20,700 | |
| ¥292.00 | +8.00 | +2.8% | ¥284.00 | ¥296.00 | ¥284.00 | 56,700 | |
| ¥284.00 | -4.00 | -1.4% | ¥288.00 | ¥292.00 | ¥283.00 | 75,300 | |
| ¥288.00 | -5.00 | -1.7% | ¥291.00 | ¥291.00 | ¥285.00 | 36,900 | |
| ¥293.00 | -3.00 | -1.0% | ¥291.00 | ¥293.00 | ¥288.00 | 51,300 | |
| ¥296.00 | -2.00 | -0.7% | ¥296.00 | ¥297.00 | ¥291.00 | 58,100 | |
| ¥298.00 | -1.00 | -0.3% | ¥299.00 | ¥301.00 | ¥298.00 | 40,400 | |
| ¥299.00 | -4.00 | -1.3% | ¥301.00 | ¥303.00 | ¥297.00 | 67,000 | |
| ¥303.00 | +2.00 | +0.7% | ¥300.00 | ¥305.00 | ¥300.00 | 24,600 | |
| ¥301.00 | -4.00 | -1.3% | ¥304.00 | ¥305.00 | ¥300.00 | 90,600 | |
| ¥305.00 | -4.00 | -1.3% | ¥308.00 | ¥310.00 | ¥302.00 | 46,300 | |
| ¥309.00 | -9.00 | -2.8% | ¥317.00 | ¥320.00 | ¥307.00 | 50,600 | |
| ¥318.00 | -6.00 | -1.9% | ¥320.00 | ¥324.00 | ¥318.00 | 88,500 | |
| ¥324.00 | +3.00 | +0.9% | ¥319.00 | ¥326.00 | ¥319.00 | 62,700 | |
| ¥321.00 | +4.00 | +1.3% | ¥317.00 | ¥324.00 | ¥317.00 | 26,900 | |
| ¥317.00 | -4.00 | -1.2% | ¥321.00 | ¥324.00 | ¥316.00 | 53,900 | |
| ¥321.00 | +4.00 | +1.3% | ¥318.00 | ¥322.00 | ¥315.00 | 31,300 | |
| ¥317.00 | +5.00 | +1.6% | ¥313.00 | ¥321.00 | ¥313.00 | 28,100 | |
| ¥312.00 | +3.00 | +1.0% | ¥309.00 | ¥316.00 | ¥308.00 | 66,500 | |
| ¥309.00 | +5.00 | +1.6% | ¥303.00 | ¥309.00 | ¥302.00 | 21,500 | |
| ¥304.00 | -2.00 | -0.7% | ¥303.00 | ¥306.00 | ¥301.00 | 34,800 | |
| ¥306.00 | +1.00 | +0.3% | ¥306.00 | ¥309.00 | ¥304.00 | 49,000 | |
| ¥305.00 | -20.00 | -6.2% | ¥303.00 | ¥307.00 | ¥296.00 | 183,100 | |
| ¥325.00 | +3.00 | +0.9% | ¥322.00 | ¥325.00 | ¥320.00 | 77,800 | |
| ¥322.00 | +2.00 | +0.6% | ¥324.00 | ¥324.00 | ¥318.00 | 38,300 | |
| ¥320.00 | +3.00 | +0.9% | ¥315.00 | ¥322.00 | ¥315.00 | 83,200 | |
| ¥317.00 | +8.00 | +2.6% | ¥309.00 | ¥317.00 | ¥307.00 | 86,000 | |
| ¥309.00 | +3.00 | +1.0% | ¥304.00 | ¥309.00 | ¥304.00 | 26,400 | |
| ¥306.00 | 0.00 | 0.0% | ¥303.00 | ¥306.00 | ¥301.00 | 28,400 | |
| ¥306.00 | +3.00 | +1.0% | ¥302.00 | ¥308.00 | ¥302.00 | 61,300 | |
| ¥303.00 | +1.00 | +0.3% | ¥302.00 | ¥305.00 | ¥302.00 | 5,800 |
- Ticker
- Tokyo:5133
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 14, 2026
TABLE-Terilogy Holdings -2025/26 group results
Latest deck · Jun 3, 2026
FY2026 Earnings Presentation
Earnings · 31 slides
Latest news
Decks
FY2026 Earnings Presentation
Earnings · 31 slides · Jun 3, 2026
Q2 FY2026 Earnings Presentation
Earnings · 26 slides · Nov 28, 2025
FY2025 Earnings Presentation
Earnings · 33 slides · Jun 4, 2025
Q2 FY2025 Earnings Presentation
Earnings · 32 slides · Nov 28, 2024
Terilogy Holdings Corporation on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest May 14, 2026 · oldest 2025
- Decks
- 42 decks · latest Jun 3, 2026
Log in to ask 6ix AI your own questions about Terilogy Holdings Corporation.