TENTIAL Inc. (TYO:325A)
Japan · Delayed Price · Currency is JPY 1,427.00
+15.00 (1.06%)
Jul 10, 2026, 11:03 AM JST
TENTIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1,258.33 | 1,280.00 | 1,233.33 | 1,233.33 | 1,233.33 | -0.27% | 152,999 |
| Jun 11, 2026 | 1,260.00 | 1,265.00 | 1,220.00 | 1,236.67 | 1,236.67 | -2.88% | 208,499 |
| Jun 10, 2026 | 1,261.67 | 1,300.00 | 1,256.67 | 1,273.33 | 1,273.33 | 0.13% | 155,699 |
| Jun 9, 2026 | 1,268.33 | 1,305.00 | 1,256.67 | 1,271.67 | 1,271.67 | 0.53% | 215,099 |
| Jun 8, 2026 | 1,261.67 | 1,308.33 | 1,253.33 | 1,265.00 | 1,265.00 | -5.01% | 278,699 |
| Jun 5, 2026 | 1,295.00 | 1,343.33 | 1,291.67 | 1,331.67 | 1,331.67 | 2.83% | 305,999 |
| Jun 4, 2026 | 1,263.33 | 1,313.33 | 1,253.33 | 1,295.00 | 1,295.00 | 2.24% | 276,299 |
| Jun 3, 2026 | 1,231.67 | 1,280.00 | 1,208.33 | 1,266.67 | 1,266.67 | 1.60% | 285,599 |
| Jun 2, 2026 | 1,205.00 | 1,250.00 | 1,190.00 | 1,246.67 | 1,246.67 | 2.89% | 390,299 |
| Jun 1, 2026 | 1,178.33 | 1,226.67 | 1,168.33 | 1,211.67 | 1,211.67 | 4.45% | 302,399 |
| May 29, 2026 | 1,180.00 | 1,193.33 | 1,160.00 | 1,160.00 | 1,160.00 | -1.56% | 158,999 |
| May 28, 2026 | 1,151.67 | 1,191.67 | 1,151.67 | 1,178.33 | 1,178.33 | 2.02% | 163,799 |
| May 27, 2026 | 1,181.67 | 1,181.67 | 1,151.67 | 1,155.00 | 1,155.00 | -2.26% | 123,899 |
| May 26, 2026 | 1,176.67 | 1,191.67 | 1,153.33 | 1,181.67 | 1,181.67 | 1.87% | 133,799 |
| May 25, 2026 | 1,208.33 | 1,218.33 | 1,155.00 | 1,160.00 | 1,160.00 | -3.06% | 272,699 |
| May 22, 2026 | 1,246.67 | 1,251.67 | 1,193.33 | 1,196.67 | 1,196.67 | -3.23% | 290,099 |
| May 21, 2026 | 1,140.00 | 1,248.33 | 1,126.67 | 1,236.67 | 1,236.67 | 9.12% | 488,399 |
| May 20, 2026 | 1,173.33 | 1,181.67 | 1,121.67 | 1,133.33 | 1,133.33 | -2.72% | 289,499 |
| May 19, 2026 | 1,163.33 | 1,196.67 | 1,153.33 | 1,165.00 | 1,165.00 | 1.01% | 293,999 |
| May 18, 2026 | 1,180.00 | 1,186.67 | 1,130.00 | 1,153.33 | 1,153.33 | -2.26% | 312,899 |
| May 15, 2026 | 1,211.67 | 1,211.67 | 1,156.67 | 1,180.00 | 1,180.00 | -1.39% | 353,399 |
| May 14, 2026 | 1,276.67 | 1,285.00 | 1,196.67 | 1,196.67 | 1,196.67 | -6.99% | 509,399 |
| May 13, 2026 | 1,305.00 | 1,318.33 | 1,280.00 | 1,286.67 | 1,286.67 | -1.40% | 297,899 |
| May 12, 2026 | 1,375.00 | 1,375.00 | 1,301.67 | 1,305.00 | 1,305.00 | -3.69% | 275,099 |
| May 11, 2026 | 1,348.33 | 1,376.67 | 1,341.67 | 1,355.00 | 1,355.00 | 2.26% | 274,799 |
| May 8, 2026 | 1,306.67 | 1,343.33 | 1,300.00 | 1,325.00 | 1,325.00 | 2.45% | 214,799 |
| May 7, 2026 | 1,330.00 | 1,346.67 | 1,286.67 | 1,293.33 | 1,293.33 | -1.02% | 298,499 |
| May 1, 2026 | 1,296.67 | 1,323.33 | 1,276.67 | 1,306.67 | 1,306.67 | 0.51% | 256,799 |
| Apr 30, 2026 | 1,316.67 | 1,316.67 | 1,285.00 | 1,300.00 | 1,300.00 | -1.89% | 235,799 |
| Apr 28, 2026 | 1,305.00 | 1,325.00 | 1,305.00 | 1,325.00 | 1,325.00 | 1.27% | 107,399 |
| Apr 27, 2026 | 1,311.67 | 1,333.33 | 1,303.33 | 1,308.33 | 1,308.33 | -0.63% | 240,599 |