Tenox Corporation (TYO:1905)
Japan · Delayed Price · Currency is JPY 1,473.00
+5.00 (0.34%)
Aug 17, 2026, 3:24 PM JST
Tenox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,453.00 | 1,470.00 | 1,453.00 | 1,468.00 | 1,468.00 | 0.82% | 1,400 |
| Aug 13, 2026 | 1,451.00 | 1,473.00 | 1,451.00 | 1,456.00 | 1,456.00 | 0.34% | 22,100 |
| Aug 12, 2026 | 1,451.00 | 1,472.00 | 1,440.00 | 1,451.00 | 1,451.00 | -0.68% | 23,800 |
| Aug 10, 2026 | 1,450.00 | 1,481.00 | 1,450.00 | 1,461.00 | 1,461.00 | 0.97% | 20,200 |
| Aug 7, 2026 | 1,524.00 | 1,532.00 | 1,436.00 | 1,447.00 | 1,447.00 | -6.04% | 12,900 |
| Aug 6, 2026 | 1,500.00 | 1,549.00 | 1,500.00 | 1,540.00 | 1,540.00 | 2.12% | 1,700 |
| Aug 5, 2026 | 1,507.00 | 1,508.00 | 1,490.00 | 1,508.00 | 1,508.00 | 1.21% | 4,800 |
| Aug 4, 2026 | 1,500.00 | 1,500.00 | 1,468.00 | 1,490.00 | 1,490.00 | -1.32% | 3,600 |
| Jul 31, 2026 | 1,520.00 | 1,520.00 | 1,503.00 | 1,510.00 | 1,510.00 | 0.67% | 1,400 |
| Jul 30, 2026 | 1,493.00 | 1,518.00 | 1,493.00 | 1,500.00 | 1,500.00 | 0.74% | 2,400 |
| Jul 29, 2026 | 1,500.00 | 1,510.00 | 1,488.00 | 1,489.00 | 1,489.00 | 0.40% | 2,700 |
| Jul 28, 2026 | 1,511.00 | 1,511.00 | 1,483.00 | 1,483.00 | 1,483.00 | -1.85% | 5,500 |
| Jul 27, 2026 | 1,533.00 | 1,533.00 | 1,511.00 | 1,511.00 | 1,511.00 | -1.44% | 3,000 |
| Jul 24, 2026 | 1,516.00 | 1,580.00 | 1,516.00 | 1,533.00 | 1,533.00 | 1.25% | 9,600 |
| Jul 23, 2026 | 1,513.00 | 1,514.00 | 1,500.00 | 1,514.00 | 1,514.00 | 0.87% | 1,800 |
| Jul 22, 2026 | 1,515.00 | 1,516.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.07% | 600 |
| Jul 21, 2026 | 1,522.00 | 1,522.00 | 1,498.00 | 1,500.00 | 1,500.00 | - | 5,500 |
| Jul 17, 2026 | 1,523.00 | 1,524.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.99% | 5,300 |
| Jul 16, 2026 | 1,540.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.37% | 3,100 |
| Jul 15, 2026 | 1,530.00 | 1,536.00 | 1,516.00 | 1,536.00 | 1,536.00 | 0.79% | 2,300 |
| Jul 14, 2026 | 1,533.00 | 1,533.00 | 1,517.00 | 1,524.00 | 1,524.00 | 1.26% | 4,600 |
| Jul 13, 2026 | 1,529.00 | 1,535.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.44% | 8,200 |
| Jul 10, 2026 | 1,519.00 | 1,541.00 | 1,519.00 | 1,527.00 | 1,527.00 | 0.59% | 5,700 |
| Jul 9, 2026 | 1,502.00 | 1,525.00 | 1,500.00 | 1,518.00 | 1,518.00 | 0.80% | 3,300 |
| Jul 8, 2026 | 1,530.00 | 1,540.00 | 1,500.00 | 1,506.00 | 1,506.00 | -2.02% | 3,100 |
| Jul 7, 2026 | 1,526.00 | 1,585.00 | 1,525.00 | 1,537.00 | 1,537.00 | 0.46% | 4,500 |
| Jul 6, 2026 | 1,544.00 | 1,544.00 | 1,505.00 | 1,530.00 | 1,530.00 | 0.07% | 2,100 |
| Jul 3, 2026 | 1,506.00 | 1,529.00 | 1,480.00 | 1,529.00 | 1,529.00 | 1.53% | 3,000 |
| Jul 2, 2026 | 1,505.00 | 1,534.00 | 1,505.00 | 1,506.00 | 1,506.00 | -0.86% | 2,100 |
| Jul 1, 2026 | 1,523.00 | 1,534.00 | 1,490.00 | 1,519.00 | 1,519.00 | 0.86% | 10,300 |
| Jun 30, 2026 | 1,500.00 | 1,520.00 | 1,482.00 | 1,506.00 | 1,506.00 | -0.26% | 2,200 |
| Jun 29, 2026 | 1,525.00 | 1,525.00 | 1,493.00 | 1,510.00 | 1,510.00 | -0.98% | 2,800 |
| Jun 26, 2026 | 1,545.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.29% | 2,200 |
| Jun 25, 2026 | 1,587.00 | 1,589.00 | 1,542.00 | 1,545.00 | 1,545.00 | -2.65% | 9,300 |
| Jun 24, 2026 | 1,552.00 | 1,587.00 | 1,514.00 | 1,587.00 | 1,587.00 | 2.92% | 6,400 |
| Jun 23, 2026 | 1,544.00 | 1,562.00 | 1,517.00 | 1,542.00 | 1,542.00 | -0.13% | 5,200 |
| Jun 22, 2026 | 1,516.00 | 1,544.00 | 1,500.00 | 1,544.00 | 1,544.00 | 1.45% | 4,600 |
| Jun 19, 2026 | 1,539.00 | 1,550.00 | 1,522.00 | 1,522.00 | 1,522.00 | -1.87% | 2,000 |
| Jun 18, 2026 | 1,594.00 | 1,594.00 | 1,540.00 | 1,551.00 | 1,551.00 | -1.65% | 4,200 |
| Jun 17, 2026 | 1,548.00 | 1,584.00 | 1,546.00 | 1,577.00 | 1,577.00 | 2.01% | 7,800 |
| Jun 16, 2026 | 1,561.00 | 1,580.00 | 1,525.00 | 1,546.00 | 1,546.00 | -0.51% | 5,000 |
| 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 |