Skip to main content
logo
TENTIAL Inc. (TYO:325A)
Japan flag Japan · Delayed Price · Currency is JPY
3,720.00
-70.00 (-1.85%)
Jun 19, 2026, 10:53 AM JST

TENTIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20263,810.003,875.003,780.003,810.00-1.20%51,400
Jun 17, 20263,710.003,885.003,695.003,765.003,765.002.45%72,000
Jun 16, 20263,720.003,730.003,665.003,675.003,675.000.68%32,400
Jun 15, 20263,770.003,815.003,610.003,650.003,650.00-1.35%69,300
Jun 12, 20263,775.003,840.003,700.003,700.003,700.00-0.27%51,000
Jun 11, 20263,780.003,795.003,660.003,710.003,710.00-2.88%69,500
Jun 10, 20263,785.003,900.003,770.003,820.003,820.000.13%51,900
Jun 9, 20263,805.003,915.003,770.003,815.003,815.000.53%71,700
Jun 8, 20263,785.003,925.003,760.003,795.003,795.00-5.01%92,900
Jun 5, 20263,885.004,030.003,875.003,995.003,995.002.83%102,000
Jun 4, 20263,790.003,940.003,760.003,885.003,885.002.24%92,100
Jun 3, 20263,695.003,840.003,625.003,800.003,800.001.60%95,200
Jun 2, 20263,615.003,750.003,570.003,740.003,740.002.89%130,100
Jun 1, 20263,535.003,680.003,505.003,635.003,635.004.45%100,800
May 29, 20263,540.003,580.003,480.003,480.003,480.00-1.56%53,000
May 28, 20263,455.003,575.003,455.003,535.003,535.002.02%54,600
May 27, 20263,545.003,545.003,455.003,465.003,465.00-2.26%41,300
May 26, 20263,530.003,575.003,460.003,545.003,545.001.87%44,600
May 25, 20263,625.003,655.003,465.003,480.003,480.00-3.06%90,900
May 22, 20263,740.003,755.003,580.003,590.003,590.00-3.23%96,700
May 21, 20263,420.003,745.003,380.003,710.003,710.009.12%162,800
May 20, 20263,520.003,545.003,365.003,400.003,400.00-2.72%96,500
May 19, 20263,490.003,590.003,460.003,495.003,495.001.01%98,000
May 18, 20263,540.003,560.003,390.003,460.003,460.00-2.26%104,300
May 15, 20263,635.003,635.003,470.003,540.003,540.00-1.39%117,800
May 14, 20263,830.003,855.003,590.003,590.003,590.00-6.99%169,800
May 13, 20263,915.003,955.003,840.003,860.003,860.00-1.40%99,300
May 12, 20264,125.004,125.003,905.003,915.003,915.00-3.69%91,700
May 11, 20264,045.004,130.004,025.004,065.004,065.002.26%91,600
May 8, 20263,920.004,030.003,900.003,975.003,975.002.45%71,600
May 7, 20263,990.004,040.003,860.003,880.003,880.00-1.02%99,500
May 1, 20263,890.003,970.003,830.003,920.003,920.000.51%85,600
Apr 30, 20263,950.003,950.003,855.003,900.003,900.00-1.89%78,600
Apr 28, 20263,915.003,975.003,915.003,975.003,975.001.27%35,800
Apr 27, 20263,935.004,000.003,910.003,925.003,925.00-0.63%80,200
Apr 24, 20264,050.004,100.003,900.003,950.003,950.00-3.54%127,000
Apr 23, 20264,185.004,200.004,060.004,095.004,095.00-2.27%83,500
Apr 22, 20264,250.004,280.004,100.004,190.004,190.00-2.10%110,500
Apr 21, 20264,265.004,350.004,200.004,280.004,280.00-1.15%134,200
Apr 20, 20264,320.004,515.004,290.004,330.004,330.00-1.37%180,000
Apr 17, 20264,210.004,440.004,210.004,390.004,390.005.53%377,900
Apr 16, 20264,200.004,300.004,000.004,160.004,160.00-1.19%320,700
Apr 15, 20264,145.004,505.004,110.004,210.004,210.0010.64%1,278,200
Apr 14, 20263,765.003,835.003,670.003,805.003,805.002.42%352,800
Apr 13, 20263,685.003,755.003,635.003,715.003,715.001.92%104,100
Apr 10, 20263,680.003,710.003,595.003,645.003,645.000.41%54,400
Apr 9, 20263,715.003,715.003,605.003,630.003,630.00-2.94%68,800
Apr 8, 20263,620.003,765.003,555.003,740.003,740.007.78%118,400
Apr 7, 20263,505.003,560.003,440.003,470.003,470.00-0.86%29,000
Apr 6, 20263,460.003,530.003,455.003,500.003,500.001.16%42,300