TENTIAL Inc. (TYO:325A)
Japan · Delayed Price · Currency is JPY 1,963.00
+146.00 (8.04%)
Sep 15, 2026, 11:30 AM JST
TENTIAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,830.00 | 1,976.00 | 1,830.00 | 1,963.00 | - | 8.04% | 339,600 |
| 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 |
| 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 |