Tenox Corporation (TYO:1905)
Japan · Delayed Price · Currency is JPY 1,450.00
-18.00 (-1.23%)
May 1, 2026, 3:30 PM JST
Tenox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1,437.00 | 1,509.00 | 1,437.00 | 1,475.00 | 1,475.00 | 2.64% | 6,700 |
| Mar 31, 2026 | 1,472.00 | 1,472.00 | 1,411.00 | 1,437.00 | 1,437.00 | -2.91% | 9,000 |
| Mar 30, 2026 | 1,492.00 | 1,492.00 | 1,463.00 | 1,480.00 | 1,480.00 | -4.15% | 5,200 |
| Mar 27, 2026 | 1,579.00 | 1,579.00 | 1,543.00 | 1,544.00 | 1,518.00 | 0.06% | 3,500 |
| Mar 26, 2026 | 1,592.00 | 1,592.00 | 1,540.00 | 1,543.00 | 1,517.02 | -1.53% | 3,300 |
| Mar 25, 2026 | 1,564.00 | 1,567.00 | 1,537.00 | 1,567.00 | 1,540.61 | 2.28% | 3,200 |
| Mar 24, 2026 | 1,525.00 | 1,539.00 | 1,515.00 | 1,532.00 | 1,506.20 | 2.47% | 5,300 |
| Mar 23, 2026 | 1,610.00 | 1,610.00 | 1,462.00 | 1,495.00 | 1,469.83 | -7.89% | 25,900 |
| Mar 19, 2026 | 1,500.00 | 1,623.00 | 1,491.00 | 1,623.00 | 1,595.67 | 7.77% | 15,400 |
| Mar 18, 2026 | 1,500.00 | 1,520.00 | 1,490.00 | 1,506.00 | 1,480.64 | 1.48% | 11,200 |
| Mar 17, 2026 | 1,492.00 | 1,494.00 | 1,470.00 | 1,484.00 | 1,459.01 | -0.67% | 2,600 |
| Mar 16, 2026 | 1,462.00 | 1,503.00 | 1,462.00 | 1,494.00 | 1,468.84 | 2.19% | 4,400 |
| Mar 13, 2026 | 1,469.00 | 1,482.00 | 1,452.00 | 1,462.00 | 1,437.38 | -0.54% | 3,800 |
| Mar 12, 2026 | 1,465.00 | 1,479.00 | 1,459.00 | 1,470.00 | 1,445.25 | -0.88% | 2,900 |
| Mar 11, 2026 | 1,491.00 | 1,491.00 | 1,466.00 | 1,483.00 | 1,458.03 | 1.51% | 5,800 |
| Mar 10, 2026 | 1,479.00 | 1,484.00 | 1,440.00 | 1,461.00 | 1,436.40 | 0.83% | 14,700 |
| Mar 9, 2026 | 1,376.00 | 1,450.00 | 1,356.00 | 1,449.00 | 1,424.60 | 3.87% | 12,600 |
| Mar 6, 2026 | 1,426.00 | 1,426.00 | 1,395.00 | 1,395.00 | 1,371.51 | -2.52% | 7,600 |
| Mar 5, 2026 | 1,403.00 | 1,469.00 | 1,402.00 | 1,431.00 | 1,406.90 | 0.35% | 12,400 |
| Mar 4, 2026 | 1,450.00 | 1,452.00 | 1,400.00 | 1,426.00 | 1,401.99 | -1.66% | 18,300 |
| Mar 3, 2026 | 1,470.00 | 1,478.00 | 1,446.00 | 1,450.00 | 1,425.58 | -2.16% | 6,900 |
| Mar 2, 2026 | 1,484.00 | 1,484.00 | 1,452.00 | 1,482.00 | 1,457.04 | -0.13% | 7,500 |
| Feb 27, 2026 | 1,476.00 | 1,490.00 | 1,476.00 | 1,484.00 | 1,459.01 | 0.41% | 1,100 |
| Feb 26, 2026 | 1,501.00 | 1,501.00 | 1,476.00 | 1,478.00 | 1,453.11 | -1.40% | 2,900 |
| Feb 25, 2026 | 1,479.00 | 1,504.00 | 1,468.00 | 1,499.00 | 1,473.76 | 2.11% | 5,400 |
| Feb 24, 2026 | 1,455.00 | 1,479.00 | 1,444.00 | 1,468.00 | 1,443.28 | 1.31% | 2,400 |
| Feb 20, 2026 | 1,465.00 | 1,465.00 | 1,447.00 | 1,449.00 | 1,424.60 | -0.41% | 1,100 |
| Feb 19, 2026 | 1,468.00 | 1,468.00 | 1,453.00 | 1,455.00 | 1,430.50 | -0.07% | 1,200 |
| Feb 18, 2026 | 1,478.00 | 1,478.00 | 1,450.00 | 1,456.00 | 1,431.48 | -2.02% | 3,300 |