Tenox Corporation (TYO:1905)
Japan · Delayed Price · Currency is JPY 1,401.00
-3.00 (-0.21%)
Jan 23, 2026, 3:24 PM JST
Tenox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,406.00 | 1,407.00 | 1,387.00 | 1,388.00 | 1,388.00 | -0.72% | 2,300 |
| Jan 8, 2026 | 1,408.00 | 1,408.00 | 1,384.00 | 1,398.00 | 1,398.00 | -0.71% | 1,500 |
| Jan 7, 2026 | 1,409.00 | 1,419.00 | 1,385.00 | 1,408.00 | 1,408.00 | -0.14% | 1,800 |
| Jan 6, 2026 | 1,398.00 | 1,421.00 | 1,393.00 | 1,410.00 | 1,410.00 | 0.93% | 8,800 |
| Jan 5, 2026 | 1,373.00 | 1,397.00 | 1,365.00 | 1,397.00 | 1,397.00 | 1.01% | 7,400 |
| Dec 30, 2025 | 1,374.00 | 1,384.00 | 1,365.00 | 1,383.00 | 1,383.00 | -1.07% | 5,000 |
| Dec 29, 2025 | 1,376.00 | 1,400.00 | 1,376.00 | 1,398.00 | 1,398.00 | 1.82% | 8,300 |
| Dec 26, 2025 | 1,372.00 | 1,387.00 | 1,371.00 | 1,373.00 | 1,373.00 | 0.44% | 2,100 |
| Dec 25, 2025 | 1,361.00 | 1,393.00 | 1,361.00 | 1,367.00 | 1,367.00 | 1.03% | 5,600 |
| Dec 24, 2025 | 1,342.00 | 1,360.00 | 1,342.00 | 1,353.00 | 1,353.00 | 0.67% | 2,300 |
| Dec 23, 2025 | 1,361.00 | 1,387.00 | 1,337.00 | 1,344.00 | 1,344.00 | -1.25% | 9,200 |
| Dec 22, 2025 | 1,350.00 | 1,363.00 | 1,333.00 | 1,361.00 | 1,361.00 | 2.41% | 4,100 |
| Dec 19, 2025 | 1,364.00 | 1,364.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.82% | 2,500 |
| Dec 18, 2025 | 1,326.00 | 1,364.00 | 1,326.00 | 1,340.00 | 1,340.00 | 1.21% | 5,700 |
| Dec 17, 2025 | 1,370.00 | 1,370.00 | 1,324.00 | 1,324.00 | 1,324.00 | -2.72% | 3,100 |
| Dec 16, 2025 | 1,366.00 | 1,375.00 | 1,306.00 | 1,361.00 | 1,361.00 | -0.95% | 4,500 |
| Dec 15, 2025 | 1,339.00 | 1,374.00 | 1,309.00 | 1,374.00 | 1,374.00 | 4.97% | 7,800 |
| Dec 11, 2025 | 1,311.00 | 1,313.00 | 1,307.00 | 1,309.00 | 1,309.00 | -0.15% | 1,600 |
| Dec 10, 2025 | 1,292.00 | 1,341.00 | 1,284.00 | 1,311.00 | 1,311.00 | 1.47% | 12,400 |
| Dec 9, 2025 | 1,285.00 | 1,296.00 | 1,284.00 | 1,292.00 | 1,292.00 | 0.54% | 4,500 |
| Dec 8, 2025 | 1,295.00 | 1,297.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.08% | 2,300 |
| Dec 5, 2025 | 1,276.00 | 1,297.00 | 1,276.00 | 1,286.00 | 1,286.00 | 0.78% | 2,100 |
| Dec 4, 2025 | 1,279.00 | 1,298.00 | 1,275.00 | 1,276.00 | 1,276.00 | - | 1,700 |
| Dec 3, 2025 | 1,281.00 | 1,299.00 | 1,265.00 | 1,276.00 | 1,276.00 | 1.03% | 3,100 |
| Dec 2, 2025 | 1,299.00 | 1,299.00 | 1,263.00 | 1,263.00 | 1,263.00 | -1.48% | 3,100 |
| Dec 1, 2025 | 1,294.00 | 1,305.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.39% | 1,700 |
| Nov 28, 2025 | 1,301.00 | 1,301.00 | 1,275.00 | 1,287.00 | 1,287.00 | 0.70% | 4,000 |
| Nov 27, 2025 | 1,284.00 | 1,288.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.47% | 5,800 |
| Nov 26, 2025 | 1,296.00 | 1,298.00 | 1,280.00 | 1,284.00 | 1,284.00 | 1.42% | 3,300 |
| Nov 25, 2025 | 1,305.00 | 1,313.00 | 1,266.00 | 1,266.00 | 1,266.00 | -2.47% | 6,900 |
| Nov 21, 2025 | 1,287.00 | 1,298.00 | 1,258.00 | 1,298.00 | 1,298.00 | 1.17% | 3,700 |
| Nov 20, 2025 | 1,254.00 | 1,293.00 | 1,233.00 | 1,283.00 | 1,283.00 | 3.05% | 4,800 |
| Nov 19, 2025 | 1,225.00 | 1,250.00 | 1,211.00 | 1,245.00 | 1,245.00 | 2.30% | 9,700 |
| Nov 18, 2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,217.00 | 1,217.00 | -2.95% | 29,700 |
| Nov 17, 2025 | 1,292.00 | 1,321.00 | 1,240.00 | 1,254.00 | 1,254.00 | -2.94% | 20,600 |
| Nov 14, 2025 | 1,300.00 | 1,313.00 | 1,280.00 | 1,292.00 | 1,292.00 | -2.20% | 7,700 |
| Nov 13, 2025 | 1,334.00 | 1,334.00 | 1,307.00 | 1,321.00 | 1,321.00 | -1.78% | 6,300 |
| Nov 12, 2025 | 1,325.00 | 1,355.00 | 1,323.00 | 1,345.00 | 1,345.00 | 1.51% | 2,800 |
| Nov 11, 2025 | 1,321.00 | 1,354.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.23% | 11,100 |
| Nov 10, 2025 | 1,330.00 | 1,358.00 | 1,322.00 | 1,322.00 | 1,322.00 | -3.85% | 25,300 |
| Nov 7, 2025 | 1,400.00 | 1,410.00 | 1,330.00 | 1,375.00 | 1,375.00 | -1.72% | 33,100 |