Tenox Corporation (TYO:1905)
Japan · Delayed Price · Currency is JPY 1,460.00
+9.00 (0.62%)
Sep 28, 2026, 2:16 PM JST
Tenox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1,468.00 | 1,487.00 | 1,468.00 | 1,473.00 | 1,441.72 | 0.34% | 2,200 |
| Aug 14, 2026 | 1,453.00 | 1,470.00 | 1,453.00 | 1,468.00 | 1,436.83 | 0.82% | 1,400 |
| Aug 13, 2026 | 1,451.00 | 1,473.00 | 1,451.00 | 1,456.00 | 1,425.08 | 0.34% | 22,100 |
| Aug 12, 2026 | 1,451.00 | 1,472.00 | 1,440.00 | 1,451.00 | 1,420.19 | -0.68% | 23,800 |
| Aug 10, 2026 | 1,450.00 | 1,481.00 | 1,450.00 | 1,461.00 | 1,429.98 | 0.97% | 20,200 |
| Aug 7, 2026 | 1,524.00 | 1,532.00 | 1,436.00 | 1,447.00 | 1,416.28 | -6.04% | 12,900 |
| Aug 6, 2026 | 1,500.00 | 1,549.00 | 1,500.00 | 1,540.00 | 1,507.30 | 2.12% | 1,700 |
| Aug 5, 2026 | 1,507.00 | 1,508.00 | 1,490.00 | 1,508.00 | 1,475.98 | 1.21% | 4,800 |
| Aug 4, 2026 | 1,500.00 | 1,500.00 | 1,468.00 | 1,490.00 | 1,458.36 | -1.32% | 3,600 |
| Jul 31, 2026 | 1,520.00 | 1,520.00 | 1,503.00 | 1,510.00 | 1,477.94 | 0.67% | 1,400 |
| Jul 30, 2026 | 1,493.00 | 1,518.00 | 1,493.00 | 1,500.00 | 1,468.15 | 0.74% | 2,400 |
| Jul 29, 2026 | 1,500.00 | 1,510.00 | 1,488.00 | 1,489.00 | 1,457.38 | 0.40% | 2,700 |
| Jul 28, 2026 | 1,511.00 | 1,511.00 | 1,483.00 | 1,483.00 | 1,451.51 | -1.85% | 5,500 |
| Jul 27, 2026 | 1,533.00 | 1,533.00 | 1,511.00 | 1,511.00 | 1,478.92 | -1.44% | 3,000 |
| Jul 24, 2026 | 1,516.00 | 1,580.00 | 1,516.00 | 1,533.00 | 1,500.45 | 1.25% | 9,600 |
| Jul 23, 2026 | 1,513.00 | 1,514.00 | 1,500.00 | 1,514.00 | 1,481.85 | 0.87% | 1,800 |
| Jul 22, 2026 | 1,515.00 | 1,516.00 | 1,501.00 | 1,501.00 | 1,469.13 | 0.07% | 600 |
| Jul 21, 2026 | 1,522.00 | 1,522.00 | 1,498.00 | 1,500.00 | 1,468.15 | - | 5,500 |
| Jul 17, 2026 | 1,523.00 | 1,524.00 | 1,500.00 | 1,500.00 | 1,468.15 | -0.99% | 5,300 |
| Jul 16, 2026 | 1,540.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,482.83 | -1.37% | 3,100 |
| Jul 15, 2026 | 1,530.00 | 1,536.00 | 1,516.00 | 1,536.00 | 1,503.39 | 0.79% | 2,300 |
| Jul 14, 2026 | 1,533.00 | 1,533.00 | 1,517.00 | 1,524.00 | 1,491.64 | 1.26% | 4,600 |
| Jul 13, 2026 | 1,529.00 | 1,535.00 | 1,505.00 | 1,505.00 | 1,473.04 | -1.44% | 8,200 |
| Jul 10, 2026 | 1,519.00 | 1,541.00 | 1,519.00 | 1,527.00 | 1,494.58 | 0.59% | 5,700 |