Tenox Corporation (TYO:1905)
Japan · Delayed Price · Currency is JPY 1,546.00
-8.00 (-0.51%)
Jun 16, 2026, 3:24 PM JST
Tenox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,561.00 | 1,580.00 | 1,534.00 | 1,545.00 | - | -0.58% | 4,600 |
| Jun 15, 2026 | 1,529.00 | 1,554.00 | 1,529.00 | 1,554.00 | 1,554.00 | 2.17% | 1,500 |
| Jun 12, 2026 | 1,539.00 | 1,558.00 | 1,500.00 | 1,521.00 | 1,521.00 | -1.11% | 4,300 |
| Jun 11, 2026 | 1,571.00 | 1,575.00 | 1,521.00 | 1,538.00 | 1,538.00 | 0.46% | 4,200 |
| Jun 10, 2026 | 1,575.00 | 1,575.00 | 1,519.00 | 1,531.00 | 1,531.00 | -2.36% | 5,000 |
| Jun 9, 2026 | 1,500.00 | 1,579.00 | 1,500.00 | 1,568.00 | 1,568.00 | 4.53% | 17,800 |
| Jun 8, 2026 | 1,475.00 | 1,514.00 | 1,475.00 | 1,500.00 | 1,500.00 | 1.69% | 9,900 |
| Jun 5, 2026 | 1,470.00 | 1,530.00 | 1,469.00 | 1,475.00 | 1,475.00 | 0.20% | 9,400 |
| Jun 4, 2026 | 1,459.00 | 1,477.00 | 1,445.00 | 1,472.00 | 1,472.00 | 1.52% | 2,400 |
| Jun 3, 2026 | 1,460.00 | 1,483.00 | 1,435.00 | 1,450.00 | 1,450.00 | -0.96% | 6,500 |
| Jun 2, 2026 | 1,458.00 | 1,480.00 | 1,431.00 | 1,464.00 | 1,464.00 | 0.41% | 10,300 |
| Jun 1, 2026 | 1,461.00 | 1,482.00 | 1,431.00 | 1,458.00 | 1,458.00 | -1.42% | 17,400 |
| May 29, 2026 | 1,455.00 | 1,482.00 | 1,455.00 | 1,479.00 | 1,479.00 | 1.65% | 5,900 |
| May 28, 2026 | 1,466.00 | 1,475.00 | 1,450.00 | 1,455.00 | 1,455.00 | -0.75% | 3,600 |
| May 27, 2026 | 1,487.00 | 1,498.00 | 1,451.00 | 1,466.00 | 1,466.00 | -1.94% | 8,000 |
| May 26, 2026 | 1,451.00 | 1,495.00 | 1,445.00 | 1,495.00 | 1,495.00 | 3.03% | 14,400 |
| May 25, 2026 | 1,450.00 | 1,466.00 | 1,431.00 | 1,451.00 | 1,451.00 | 0.28% | 15,600 |
| May 22, 2026 | 1,444.00 | 1,453.00 | 1,426.00 | 1,447.00 | 1,447.00 | -0.48% | 5,200 |
| May 21, 2026 | 1,445.00 | 1,459.00 | 1,434.00 | 1,454.00 | 1,454.00 | 0.69% | 13,700 |
| May 20, 2026 | 1,465.00 | 1,465.00 | 1,414.00 | 1,444.00 | 1,444.00 | -1.10% | 21,100 |
| May 19, 2026 | 1,459.00 | 1,467.00 | 1,428.00 | 1,460.00 | 1,460.00 | 0.41% | 17,200 |
| May 18, 2026 | 1,449.00 | 1,463.00 | 1,414.00 | 1,454.00 | 1,454.00 | -0.75% | 6,700 |
| May 15, 2026 | 1,437.00 | 1,468.00 | 1,401.00 | 1,465.00 | 1,465.00 | -0.14% | 9,700 |
| May 14, 2026 | 1,531.00 | 1,533.00 | 1,384.00 | 1,467.00 | 1,467.00 | -3.23% | 25,400 |
| May 13, 2026 | 1,495.00 | 1,516.00 | 1,473.00 | 1,516.00 | 1,516.00 | 0.86% | 8,900 |
| May 12, 2026 | 1,467.00 | 1,539.00 | 1,462.00 | 1,503.00 | 1,503.00 | 1.49% | 16,700 |
| May 11, 2026 | 1,500.00 | 1,500.00 | 1,466.00 | 1,481.00 | 1,481.00 | -1.27% | 2,300 |
| May 8, 2026 | 1,502.00 | 1,502.00 | 1,443.00 | 1,500.00 | 1,500.00 | -0.13% | 11,000 |
| May 7, 2026 | 1,474.00 | 1,505.00 | 1,456.00 | 1,502.00 | 1,502.00 | 3.59% | 10,100 |
| May 1, 2026 | 1,469.00 | 1,469.00 | 1,420.00 | 1,450.00 | 1,450.00 | -1.23% | 6,300 |
| Apr 30, 2026 | 1,455.00 | 1,468.00 | 1,401.00 | 1,468.00 | 1,468.00 | 1.80% | 14,900 |
| Apr 28, 2026 | 1,402.00 | 1,450.00 | 1,396.00 | 1,442.00 | 1,442.00 | 1.48% | 21,100 |
| Apr 27, 2026 | 1,390.00 | 1,421.00 | 1,385.00 | 1,421.00 | 1,421.00 | 1.72% | 9,600 |
| Apr 24, 2026 | 1,420.00 | 1,423.00 | 1,397.00 | 1,397.00 | 1,397.00 | -1.48% | 5,700 |
| Apr 23, 2026 | 1,415.00 | 1,418.00 | 1,397.00 | 1,418.00 | 1,418.00 | 0.21% | 1,400 |
| Apr 22, 2026 | 1,403.00 | 1,415.00 | 1,396.00 | 1,415.00 | 1,415.00 | 0.86% | 8,900 |
| Apr 21, 2026 | 1,415.00 | 1,420.00 | 1,381.00 | 1,403.00 | 1,403.00 | -1.06% | 11,800 |
| Apr 20, 2026 | 1,410.00 | 1,420.00 | 1,401.00 | 1,418.00 | 1,418.00 | 0.57% | 6,800 |
| Apr 17, 2026 | 1,416.00 | 1,420.00 | 1,389.00 | 1,410.00 | 1,410.00 | -0.56% | 5,600 |
| Apr 16, 2026 | 1,460.00 | 1,460.00 | 1,378.00 | 1,418.00 | 1,418.00 | -3.08% | 19,500 |
| Apr 15, 2026 | 1,458.00 | 1,465.00 | 1,436.00 | 1,463.00 | 1,463.00 | -0.14% | 3,600 |
| Apr 14, 2026 | 1,450.00 | 1,465.00 | 1,432.00 | 1,465.00 | 1,465.00 | 2.23% | 9,600 |
| Apr 13, 2026 | 1,450.00 | 1,460.00 | 1,423.00 | 1,433.00 | 1,433.00 | -1.58% | 4,000 |
| Apr 10, 2026 | 1,457.00 | 1,467.00 | 1,445.00 | 1,456.00 | 1,456.00 | -0.82% | 3,900 |
| Apr 9, 2026 | 1,487.00 | 1,487.00 | 1,450.00 | 1,468.00 | 1,468.00 | -0.07% | 5,200 |
| Apr 8, 2026 | 1,480.00 | 1,494.00 | 1,447.00 | 1,469.00 | 1,469.00 | 0.82% | 7,600 |
| Apr 7, 2026 | 1,468.00 | 1,496.00 | 1,456.00 | 1,457.00 | 1,457.00 | -3.13% | 5,900 |
| Apr 6, 2026 | 1,465.00 | 1,506.00 | 1,465.00 | 1,504.00 | 1,504.00 | 2.66% | 2,200 |
| Apr 3, 2026 | 1,458.00 | 1,487.00 | 1,458.00 | 1,465.00 | 1,465.00 | 1.74% | 5,700 |
| Apr 2, 2026 | 1,486.00 | 1,500.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.37% | 5,600 |