TENTIAL Inc. (TYO:325A)
Japan · Delayed Price · Currency is JPY 1,786.00
-14.00 (-0.78%)
Aug 25, 2026, 3:30 PM JST
TENTIAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1,705.00 | 1,714.00 | 1,651.00 | 1,672.00 | 1,672.00 | -2.45% | 420,200 |
| Jul 22, 2026 | 1,759.00 | 1,768.00 | 1,669.00 | 1,714.00 | 1,714.00 | -4.72% | 585,700 |
| Jul 21, 2026 | 1,654.00 | 1,827.00 | 1,640.00 | 1,799.00 | 1,799.00 | 10.17% | 1,119,000 |
| Jul 17, 2026 | 1,597.00 | 1,715.00 | 1,573.00 | 1,633.00 | 1,633.00 | -0.24% | 930,300 |
| Jul 16, 2026 | 1,368.00 | 1,660.00 | 1,368.00 | 1,637.00 | 1,637.00 | 15.44% | 2,230,900 |
| Jul 15, 2026 | 1,400.00 | 1,429.00 | 1,342.00 | 1,418.00 | 1,418.00 | 0.21% | 699,700 |
| Jul 14, 2026 | 1,378.00 | 1,424.00 | 1,378.00 | 1,415.00 | 1,415.00 | 1.07% | 315,300 |
| Jul 13, 2026 | 1,420.00 | 1,441.00 | 1,370.00 | 1,400.00 | 1,400.00 | - | 215,700 |
| Jul 10, 2026 | 1,420.00 | 1,452.00 | 1,394.00 | 1,400.00 | 1,400.00 | -0.85% | 184,000 |
| Jul 9, 2026 | 1,438.00 | 1,450.00 | 1,373.00 | 1,412.00 | 1,412.00 | -1.19% | 179,500 |
| Jul 8, 2026 | 1,465.00 | 1,465.00 | 1,412.00 | 1,429.00 | 1,429.00 | -0.97% | 190,700 |
| Jul 7, 2026 | 1,425.00 | 1,523.00 | 1,388.00 | 1,443.00 | 1,443.00 | 1.41% | 480,200 |
| Jul 6, 2026 | 1,367.00 | 1,475.00 | 1,342.00 | 1,423.00 | 1,423.00 | 5.41% | 544,100 |
| Jul 3, 2026 | 1,370.00 | 1,380.00 | 1,328.00 | 1,350.00 | 1,350.00 | -1.24% | 230,500 |
| Jul 2, 2026 | 1,343.00 | 1,367.00 | 1,275.00 | 1,367.00 | 1,367.00 | 1.79% | 389,400 |
| Jul 1, 2026 | 1,399.00 | 1,450.00 | 1,338.00 | 1,343.00 | 1,343.00 | -4.21% | 389,800 |
| Jun 30, 2026 | 1,351.00 | 1,420.00 | 1,321.00 | 1,402.00 | 1,402.00 | 3.77% | 194,400 |
| Jun 29, 2026 | 1,388.00 | 1,410.00 | 1,326.00 | 1,351.00 | 1,351.00 | -1.98% | 138,800 |
| Jun 26, 2026 | 1,398.33 | 1,398.33 | 1,350.00 | 1,378.33 | 1,378.33 | 0.73% | 171,299 |
| Jun 25, 2026 | 1,400.00 | 1,400.00 | 1,366.67 | 1,368.33 | 1,368.33 | -1.44% | 128,999 |
| Jun 24, 2026 | 1,400.00 | 1,416.67 | 1,373.33 | 1,388.33 | 1,388.33 | -0.83% | 242,099 |
| Jun 23, 2026 | 1,315.00 | 1,418.33 | 1,300.00 | 1,400.00 | 1,400.00 | 5.53% | 458,999 |
| Jun 22, 2026 | 1,356.67 | 1,366.67 | 1,315.00 | 1,326.67 | 1,326.67 | -1.49% | 292,799 |
| Jun 19, 2026 | 1,263.33 | 1,346.67 | 1,238.33 | 1,346.67 | 1,346.67 | 6.60% | 423,299 |
| Jun 18, 2026 | 1,270.00 | 1,291.67 | 1,260.00 | 1,263.33 | 1,263.33 | 0.66% | 179,999 |
| Jun 17, 2026 | 1,236.67 | 1,295.00 | 1,231.67 | 1,255.00 | 1,255.00 | 2.45% | 215,999 |
| Jun 16, 2026 | 1,240.00 | 1,243.33 | 1,221.67 | 1,225.00 | 1,225.00 | 0.68% | 97,199 |
| Jun 15, 2026 | 1,256.67 | 1,271.67 | 1,203.33 | 1,216.67 | 1,216.67 | -1.35% | 207,899 |