TENTIAL Inc. (TYO:325A)
Japan · Delayed Price · Currency is JPY 2,017.00
-38.00 (-1.85%)
Oct 7, 2026, 3:30 PM JST
TENTIAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2,047.00 | 2,070.00 | 1,990.00 | 2,017.00 | 2,017.00 | -1.85% | 265,900 |
| Oct 6, 2026 | 2,088.00 | 2,137.00 | 2,043.00 | 2,055.00 | 2,055.00 | -0.15% | 333,500 |
| Oct 5, 2026 | 2,142.00 | 2,180.00 | 2,044.00 | 2,058.00 | 2,058.00 | -2.23% | 481,900 |
| Oct 2, 2026 | 2,035.00 | 2,170.00 | 1,991.00 | 2,105.00 | 2,105.00 | 3.69% | 983,700 |
| Oct 1, 2026 | 1,959.00 | 2,032.00 | 1,950.00 | 2,030.00 | 2,030.00 | 3.57% | 417,600 |
| Sep 30, 2026 | 1,916.00 | 1,974.00 | 1,895.00 | 1,960.00 | 1,960.00 | 1.87% | 225,800 |
| Sep 29, 2026 | 1,913.00 | 1,926.00 | 1,867.00 | 1,924.00 | 1,924.00 | 0.05% | 235,300 |
| Sep 28, 2026 | 1,970.00 | 1,990.00 | 1,923.00 | 1,923.00 | 1,923.00 | -2.73% | 202,800 |
| Sep 25, 2026 | 1,950.00 | 1,985.00 | 1,932.00 | 1,977.00 | 1,977.00 | 1.18% | 189,300 |
| Sep 24, 2026 | 1,884.00 | 1,983.00 | 1,872.00 | 1,954.00 | 1,954.00 | 4.10% | 309,800 |
| Sep 18, 2026 | 1,850.00 | 1,896.00 | 1,841.00 | 1,877.00 | 1,877.00 | 0.48% | 204,000 |
| Sep 17, 2026 | 1,810.00 | 1,940.00 | 1,805.00 | 1,868.00 | 1,868.00 | 2.98% | 392,800 |
| Sep 16, 2026 | 1,970.00 | 2,001.00 | 1,804.00 | 1,814.00 | 1,814.00 | -8.38% | 611,500 |
| Sep 15, 2026 | 1,830.00 | 2,010.00 | 1,830.00 | 1,980.00 | 1,980.00 | 8.97% | 889,100 |
| Sep 14, 2026 | 1,739.00 | 1,818.00 | 1,735.00 | 1,817.00 | 1,817.00 | 4.07% | 200,100 |
| Sep 11, 2026 | 1,753.00 | 1,785.00 | 1,724.00 | 1,746.00 | 1,746.00 | -1.74% | 139,000 |
| Sep 10, 2026 | 1,781.00 | 1,799.00 | 1,750.00 | 1,777.00 | 1,777.00 | -1.66% | 142,900 |
| Sep 9, 2026 | 1,755.00 | 1,810.00 | 1,740.00 | 1,807.00 | 1,807.00 | 2.96% | 133,400 |
| Sep 8, 2026 | 1,771.00 | 1,805.00 | 1,744.00 | 1,755.00 | 1,755.00 | -1.63% | 85,600 |
| Sep 7, 2026 | 1,780.00 | 1,821.00 | 1,761.00 | 1,784.00 | 1,784.00 | -1.11% | 124,100 |
| Sep 4, 2026 | 1,744.00 | 1,846.00 | 1,724.00 | 1,804.00 | 1,804.00 | 3.68% | 253,800 |
| Sep 3, 2026 | 1,780.00 | 1,780.00 | 1,704.00 | 1,740.00 | 1,740.00 | -1.02% | 208,800 |
| Sep 2, 2026 | 1,802.00 | 1,820.00 | 1,758.00 | 1,758.00 | 1,758.00 | -3.78% | 239,900 |
| Sep 1, 2026 | 1,851.00 | 1,888.00 | 1,811.00 | 1,827.00 | 1,827.00 | -1.30% | 289,600 |
| Aug 31, 2026 | 1,790.00 | 1,912.00 | 1,769.00 | 1,851.00 | 1,851.00 | 4.81% | 603,000 |
| Aug 28, 2026 | 1,720.00 | 1,795.00 | 1,708.00 | 1,766.00 | 1,766.00 | 4.62% | 313,500 |
| Aug 27, 2026 | 1,797.00 | 1,797.00 | 1,680.00 | 1,688.00 | 1,688.00 | -6.07% | 443,900 |
| Aug 26, 2026 | 1,787.00 | 1,839.00 | 1,782.00 | 1,797.00 | 1,797.00 | 0.62% | 304,400 |
| Aug 25, 2026 | 1,800.00 | 1,807.00 | 1,750.00 | 1,786.00 | 1,786.00 | -0.78% | 283,400 |
| Aug 24, 2026 | 1,821.00 | 1,874.00 | 1,780.00 | 1,800.00 | 1,800.00 | -1.32% | 362,100 |
| Aug 21, 2026 | 1,816.00 | 1,860.00 | 1,776.00 | 1,824.00 | 1,824.00 | 0.50% | 308,400 |
| Aug 20, 2026 | 1,797.00 | 1,827.00 | 1,727.00 | 1,815.00 | 1,815.00 | 1.62% | 330,600 |
| Aug 19, 2026 | 1,735.00 | 1,835.00 | 1,700.00 | 1,786.00 | 1,786.00 | 2.35% | 505,200 |
| Aug 18, 2026 | 1,637.00 | 1,750.00 | 1,626.00 | 1,745.00 | 1,745.00 | 6.60% | 378,700 |
| Aug 17, 2026 | 1,625.00 | 1,659.00 | 1,585.00 | 1,637.00 | 1,637.00 | 3.28% | 209,400 |
| Aug 14, 2026 | 1,549.00 | 1,597.00 | 1,533.00 | 1,585.00 | 1,585.00 | 2.39% | 113,700 |
| Aug 13, 2026 | 1,563.00 | 1,569.00 | 1,530.00 | 1,548.00 | 1,548.00 | 0.06% | 108,700 |
| Aug 12, 2026 | 1,570.00 | 1,575.00 | 1,536.00 | 1,547.00 | 1,547.00 | -0.64% | 105,100 |
| Aug 10, 2026 | 1,491.00 | 1,563.00 | 1,491.00 | 1,557.00 | 1,557.00 | 4.64% | 153,000 |
| Aug 7, 2026 | 1,523.00 | 1,524.00 | 1,479.00 | 1,488.00 | 1,488.00 | -2.30% | 147,200 |
| Aug 6, 2026 | 1,501.00 | 1,536.00 | 1,498.00 | 1,523.00 | 1,523.00 | 1.47% | 119,700 |
| Aug 5, 2026 | 1,515.00 | 1,527.00 | 1,486.00 | 1,501.00 | 1,501.00 | -0.07% | 140,300 |
| Aug 4, 2026 | 1,485.00 | 1,521.00 | 1,467.00 | 1,502.00 | 1,502.00 | 1.14% | 141,100 |
| Aug 3, 2026 | 1,500.00 | 1,532.00 | 1,467.00 | 1,485.00 | 1,485.00 | -2.43% | 298,100 |
| Jul 31, 2026 | 1,558.00 | 1,579.00 | 1,465.00 | 1,522.00 | 1,522.00 | -1.93% | 373,500 |
| Jul 30, 2026 | 1,610.00 | 1,610.00 | 1,532.00 | 1,552.00 | 1,552.00 | -5.94% | 349,600 |
| Jul 29, 2026 | 1,719.00 | 1,727.00 | 1,610.00 | 1,650.00 | 1,650.00 | -1.90% | 258,400 |
| Jul 28, 2026 | 1,672.00 | 1,720.00 | 1,655.00 | 1,682.00 | 1,682.00 | 0.60% | 269,000 |
| Jul 27, 2026 | 1,672.00 | 1,699.00 | 1,630.00 | 1,672.00 | 1,672.00 | - | 154,000 |
| Jul 24, 2026 | 1,672.00 | 1,707.00 | 1,625.00 | 1,672.00 | 1,672.00 | - | 268,200 |