Skip to main content
logo
TENTIAL Inc. (TYO:325A)
Japan flag Japan · Delayed Price · Currency is JPY
3,535.00
+70.00 (2.02%)
May 28, 2026, 3:30 PM JST

TENTIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 20263,440.003,545.003,440.003,460.003,460.001.91%45,800
Apr 2, 20263,630.003,685.003,350.003,395.003,395.00-5.17%122,900
Apr 1, 20263,435.003,590.003,435.003,580.003,580.006.23%50,300
Mar 31, 20263,290.003,415.003,265.003,370.003,370.000.75%53,100
Mar 30, 20263,300.003,370.003,265.003,345.003,345.00-2.76%45,900
Mar 27, 20263,380.003,485.003,380.003,440.003,440.001.18%47,800
Mar 26, 20263,500.003,500.003,385.003,400.003,400.00-3.27%41,200
Mar 25, 20263,420.003,535.003,420.003,515.003,515.004.93%82,600
Mar 24, 20263,440.003,470.003,315.003,350.003,350.002.29%100,500
Mar 23, 20263,340.003,380.003,245.003,275.003,275.00-5.76%191,900
Mar 19, 20263,680.003,680.003,470.003,475.003,475.00-7.82%198,900
Mar 18, 20263,670.003,770.003,670.003,770.003,770.004.29%63,500
Mar 17, 20263,720.003,745.003,615.003,615.003,615.00-1.63%62,400
Mar 16, 20263,710.003,760.003,620.003,675.003,675.00-2.52%109,200
Mar 13, 20263,715.003,780.003,710.003,770.003,770.00-0.13%54,300
Mar 12, 20263,840.003,855.003,735.003,775.003,775.00-3.45%64,400