Tenox Corporation (TYO:1905)
Japan · Delayed Price · Currency is JPY 1,338.00
-105.00 (-7.28%)
Nov 6, 2026, 3:30 PM JST
Tenox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,420.00 | 1,442.00 | 1,334.00 | 1,338.00 | 1,338.00 | -7.28% | 15,100 |
| Nov 5, 2026 | 1,450.00 | 1,450.00 | 1,440.00 | 1,443.00 | 1,443.00 | -0.41% | 1,000 |
| Nov 4, 2026 | 1,440.00 | 1,450.00 | 1,427.00 | 1,449.00 | 1,449.00 | 0.49% | 2,300 |
| Nov 2, 2026 | 1,438.00 | 1,463.00 | 1,438.00 | 1,442.00 | 1,442.00 | -0.55% | 1,200 |
| Oct 30, 2026 | 1,434.00 | 1,457.00 | 1,434.00 | 1,450.00 | 1,450.00 | -0.55% | 700 |
| Oct 29, 2026 | 1,462.00 | 1,462.00 | 1,450.00 | 1,458.00 | 1,458.00 | -0.34% | 3,600 |
| Oct 28, 2026 | 1,450.00 | 1,463.00 | 1,450.00 | 1,463.00 | 1,463.00 | 0.21% | 2,000 |
| Oct 27, 2026 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.69% | 13,400 |
| Oct 26, 2026 | 1,434.00 | 1,462.00 | 1,434.00 | 1,450.00 | 1,450.00 | 1.26% | 13,600 |
| Oct 23, 2026 | 1,464.00 | 1,464.00 | 1,430.00 | 1,432.00 | 1,432.00 | -1.78% | 3,900 |
| Oct 22, 2026 | 1,450.00 | 1,460.00 | 1,427.00 | 1,458.00 | 1,458.00 | 2.10% | 1,400 |
| Oct 21, 2026 | 1,448.00 | 1,448.00 | 1,428.00 | 1,428.00 | 1,428.00 | -1.45% | 200 |
| Oct 20, 2026 | 1,451.00 | 1,451.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.28% | 200 |
| Oct 19, 2026 | 1,450.00 | 1,463.00 | 1,449.00 | 1,453.00 | 1,453.00 | 0.90% | 22,800 |
| Oct 16, 2026 | 1,439.00 | 1,450.00 | 1,419.00 | 1,440.00 | 1,440.00 | 0.07% | 7,300 |
| Oct 15, 2026 | 1,442.00 | 1,442.00 | 1,414.00 | 1,439.00 | 1,439.00 | -0.21% | 700 |
| Oct 14, 2026 | 1,461.00 | 1,461.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.62% | 400 |
| Oct 13, 2026 | 1,461.00 | 1,461.00 | 1,440.00 | 1,451.00 | 1,451.00 | -0.75% | 1,700 |
| Oct 9, 2026 | 1,434.00 | 1,462.00 | 1,434.00 | 1,462.00 | 1,462.00 | 0.83% | 1,900 |
| Oct 8, 2026 | 1,440.00 | 1,450.00 | 1,429.00 | 1,450.00 | 1,450.00 | 0.69% | 1,700 |
| Oct 7, 2026 | 1,459.00 | 1,459.00 | 1,404.00 | 1,440.00 | 1,440.00 | 0.28% | 14,800 |
| Oct 5, 2026 | 1,443.00 | 1,454.00 | 1,436.00 | 1,436.00 | 1,436.00 | -1.24% | 1,300 |
| Oct 1, 2026 | 1,445.00 | 1,454.00 | 1,445.00 | 1,454.00 | 1,454.00 | 0.69% | 700 |
| Sep 30, 2026 | 1,452.00 | 1,452.00 | 1,431.00 | 1,444.00 | 1,444.00 | 1.05% | 1,100 |
| Sep 28, 2026 | 1,467.00 | 1,467.00 | 1,448.00 | 1,460.00 | 1,429.00 | 0.62% | 1,700 |
| Sep 25, 2026 | 1,468.00 | 1,468.00 | 1,448.00 | 1,451.00 | 1,420.19 | -0.48% | 2,900 |
| Sep 24, 2026 | 1,467.00 | 1,467.00 | 1,436.00 | 1,458.00 | 1,427.04 | 0.83% | 5,400 |
| Sep 18, 2026 | 1,450.00 | 1,471.00 | 1,446.00 | 1,446.00 | 1,415.30 | -0.55% | 3,200 |
| Sep 17, 2026 | 1,450.00 | 1,454.00 | 1,430.00 | 1,454.00 | 1,423.13 | 0.28% | 12,000 |
| Sep 16, 2026 | 1,465.00 | 1,472.00 | 1,450.00 | 1,450.00 | 1,419.21 | -0.96% | 3,900 |
| Sep 14, 2026 | 1,450.00 | 1,464.00 | 1,450.00 | 1,464.00 | 1,432.92 | 1.31% | 17,000 |
| Sep 11, 2026 | 1,440.00 | 1,445.00 | 1,440.00 | 1,445.00 | 1,414.32 | -0.34% | 400 |
| Sep 10, 2026 | 1,457.00 | 1,457.00 | 1,440.00 | 1,450.00 | 1,419.21 | -0.62% | 2,000 |
| Sep 9, 2026 | 1,461.00 | 1,461.00 | 1,459.00 | 1,459.00 | 1,428.02 | - | 200 |
| Sep 8, 2026 | 1,461.00 | 1,461.00 | 1,459.00 | 1,459.00 | 1,428.02 | 0.14% | 1,300 |
| Sep 7, 2026 | 1,463.00 | 1,466.00 | 1,453.00 | 1,457.00 | 1,426.06 | -0.27% | 4,500 |
| Sep 4, 2026 | 1,461.00 | 1,461.00 | 1,436.00 | 1,461.00 | 1,429.98 | - | 3,900 |
| Sep 3, 2026 | 1,450.00 | 1,467.00 | 1,430.00 | 1,461.00 | 1,429.98 | 2.17% | 26,900 |
| Sep 2, 2026 | 1,460.00 | 1,467.00 | 1,430.00 | 1,430.00 | 1,399.64 | -2.05% | 5,200 |
| Sep 1, 2026 | 1,485.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,429.00 | -1.02% | 2,300 |
| Aug 31, 2026 | 1,473.00 | 1,476.00 | 1,471.00 | 1,475.00 | 1,443.68 | 0.34% | 800 |
| Aug 28, 2026 | 1,471.00 | 1,477.00 | 1,470.00 | 1,470.00 | 1,438.79 | -0.07% | 1,100 |
| Aug 27, 2026 | 1,473.00 | 1,474.00 | 1,471.00 | 1,471.00 | 1,439.77 | -0.14% | 800 |
| Aug 26, 2026 | 1,482.00 | 1,488.00 | 1,472.00 | 1,473.00 | 1,441.72 | 0.27% | 2,000 |
| Aug 25, 2026 | 1,477.00 | 1,481.00 | 1,466.00 | 1,469.00 | 1,437.81 | -0.54% | 2,300 |
| Aug 24, 2026 | 1,458.00 | 1,479.00 | 1,458.00 | 1,477.00 | 1,445.64 | 1.30% | 5,200 |
| Aug 21, 2026 | 1,472.00 | 1,472.00 | 1,458.00 | 1,458.00 | 1,427.04 | -0.14% | 1,100 |
| Aug 20, 2026 | 1,461.00 | 1,466.00 | 1,460.00 | 1,460.00 | 1,429.00 | -0.07% | 700 |
| Aug 19, 2026 | 1,470.00 | 1,470.00 | 1,461.00 | 1,461.00 | 1,429.98 | -0.61% | 1,200 |
| Aug 18, 2026 | 1,474.00 | 1,488.00 | 1,470.00 | 1,470.00 | 1,438.79 | -0.20% | 1,600 |