Tenox Corporation (TYO:1905)
Japan · Delayed Price · Currency is JPY 1,544.00
+1.00 (0.06%)
Mar 27, 2026, 3:24 PM JST
Tenox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,592.00 | 1,592.00 | 1,540.00 | 1,543.00 | 1,543.00 | -1.53% | 3,300 |
| Mar 25, 2026 | 1,564.00 | 1,567.00 | 1,537.00 | 1,567.00 | 1,567.00 | 2.28% | 3,200 |
| Mar 24, 2026 | 1,525.00 | 1,539.00 | 1,515.00 | 1,532.00 | 1,532.00 | 2.47% | 5,300 |
| Mar 23, 2026 | 1,610.00 | 1,610.00 | 1,462.00 | 1,495.00 | 1,495.00 | -7.89% | 25,900 |
| Mar 19, 2026 | 1,500.00 | 1,623.00 | 1,491.00 | 1,623.00 | 1,623.00 | 7.77% | 15,400 |
| Mar 18, 2026 | 1,500.00 | 1,520.00 | 1,490.00 | 1,506.00 | 1,506.00 | 1.48% | 11,200 |
| Mar 17, 2026 | 1,492.00 | 1,494.00 | 1,470.00 | 1,484.00 | 1,484.00 | -0.67% | 2,600 |
| Mar 16, 2026 | 1,462.00 | 1,503.00 | 1,462.00 | 1,494.00 | 1,494.00 | 2.19% | 4,400 |
| Mar 13, 2026 | 1,469.00 | 1,482.00 | 1,452.00 | 1,462.00 | 1,462.00 | -0.54% | 3,800 |
| Mar 12, 2026 | 1,465.00 | 1,479.00 | 1,459.00 | 1,470.00 | 1,470.00 | -0.88% | 2,900 |
| Mar 11, 2026 | 1,491.00 | 1,491.00 | 1,466.00 | 1,483.00 | 1,483.00 | 1.51% | 5,800 |
| Mar 10, 2026 | 1,479.00 | 1,484.00 | 1,440.00 | 1,461.00 | 1,461.00 | 0.83% | 14,700 |
| Mar 9, 2026 | 1,376.00 | 1,450.00 | 1,356.00 | 1,449.00 | 1,449.00 | 3.87% | 12,600 |
| Mar 6, 2026 | 1,426.00 | 1,426.00 | 1,395.00 | 1,395.00 | 1,395.00 | -2.52% | 7,600 |
| Mar 5, 2026 | 1,403.00 | 1,469.00 | 1,402.00 | 1,431.00 | 1,431.00 | 0.35% | 12,400 |
| Mar 4, 2026 | 1,450.00 | 1,452.00 | 1,400.00 | 1,426.00 | 1,426.00 | -1.66% | 18,300 |
| Mar 3, 2026 | 1,470.00 | 1,478.00 | 1,446.00 | 1,450.00 | 1,450.00 | -2.16% | 6,900 |
| Mar 2, 2026 | 1,484.00 | 1,484.00 | 1,452.00 | 1,482.00 | 1,482.00 | -0.13% | 7,500 |
| Feb 27, 2026 | 1,476.00 | 1,490.00 | 1,476.00 | 1,484.00 | 1,484.00 | 0.41% | 1,100 |
| Feb 26, 2026 | 1,501.00 | 1,501.00 | 1,476.00 | 1,478.00 | 1,478.00 | -1.40% | 2,900 |
| Feb 25, 2026 | 1,479.00 | 1,504.00 | 1,468.00 | 1,499.00 | 1,499.00 | 2.11% | 5,400 |
| Feb 24, 2026 | 1,455.00 | 1,479.00 | 1,444.00 | 1,468.00 | 1,468.00 | 1.31% | 2,400 |
| Feb 20, 2026 | 1,465.00 | 1,465.00 | 1,447.00 | 1,449.00 | 1,449.00 | -0.41% | 1,100 |
| Feb 19, 2026 | 1,468.00 | 1,468.00 | 1,453.00 | 1,455.00 | 1,455.00 | -0.07% | 1,200 |
| Feb 18, 2026 | 1,478.00 | 1,478.00 | 1,450.00 | 1,456.00 | 1,456.00 | -2.02% | 3,300 |
| Feb 17, 2026 | 1,497.00 | 1,497.00 | 1,431.00 | 1,486.00 | 1,486.00 | -0.07% | 5,800 |
| Feb 16, 2026 | 1,447.00 | 1,487.00 | 1,434.00 | 1,487.00 | 1,487.00 | 3.19% | 11,400 |
| Feb 13, 2026 | 1,450.00 | 1,468.00 | 1,437.00 | 1,441.00 | 1,441.00 | -0.62% | 3,500 |
| Feb 12, 2026 | 1,453.00 | 1,453.00 | 1,444.00 | 1,450.00 | 1,450.00 | - | 1,900 |
| Feb 10, 2026 | 1,469.00 | 1,477.00 | 1,438.00 | 1,450.00 | 1,450.00 | -1.29% | 3,400 |
| Feb 9, 2026 | 1,450.00 | 1,505.00 | 1,427.00 | 1,469.00 | 1,469.00 | -2.72% | 20,600 |
| Feb 6, 2026 | 1,394.00 | 1,520.00 | 1,381.00 | 1,510.00 | 1,510.00 | 10.30% | 22,400 |
| Feb 5, 2026 | 1,375.00 | 1,375.00 | 1,363.00 | 1,369.00 | 1,369.00 | - | 1,200 |
| Feb 4, 2026 | 1,374.00 | 1,374.00 | 1,358.00 | 1,369.00 | 1,369.00 | -0.15% | 4,800 |
| Feb 3, 2026 | 1,381.00 | 1,381.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.07% | 2,100 |
| Feb 2, 2026 | 1,381.00 | 1,389.00 | 1,367.00 | 1,372.00 | 1,372.00 | 0.44% | 2,300 |
| Jan 30, 2026 | 1,399.00 | 1,399.00 | 1,362.00 | 1,366.00 | 1,366.00 | -1.87% | 800 |
| Jan 29, 2026 | 1,357.00 | 1,392.00 | 1,342.00 | 1,392.00 | 1,392.00 | 2.65% | 3,500 |
| Jan 28, 2026 | 1,366.00 | 1,377.00 | 1,355.00 | 1,356.00 | 1,356.00 | -1.17% | 3,300 |
| Jan 27, 2026 | 1,371.00 | 1,387.00 | 1,371.00 | 1,372.00 | 1,372.00 | -0.51% | 1,100 |
| Jan 26, 2026 | 1,396.00 | 1,410.00 | 1,373.00 | 1,379.00 | 1,379.00 | -1.57% | 6,200 |
| Jan 23, 2026 | 1,414.00 | 1,416.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.21% | 7,800 |
| Jan 22, 2026 | 1,404.00 | 1,408.00 | 1,393.00 | 1,404.00 | 1,404.00 | 0.79% | 2,400 |
| Jan 21, 2026 | 1,400.00 | 1,400.00 | 1,392.00 | 1,393.00 | 1,393.00 | -1.14% | 1,800 |
| Jan 20, 2026 | 1,393.00 | 1,409.00 | 1,393.00 | 1,409.00 | 1,409.00 | 1.08% | 1,300 |
| Jan 19, 2026 | 1,405.00 | 1,408.00 | 1,393.00 | 1,394.00 | 1,394.00 | -0.14% | 2,100 |
| Jan 16, 2026 | 1,409.00 | 1,409.00 | 1,395.00 | 1,396.00 | 1,396.00 | -0.71% | 2,200 |
| Jan 15, 2026 | 1,395.00 | 1,406.00 | 1,395.00 | 1,406.00 | 1,406.00 | 0.29% | 2,500 |
| Jan 14, 2026 | 1,390.00 | 1,411.00 | 1,390.00 | 1,402.00 | 1,402.00 | 0.07% | 2,200 |
| Jan 13, 2026 | 1,406.00 | 1,411.00 | 1,388.00 | 1,401.00 | 1,401.00 | 0.94% | 4,800 |