TENTIAL Inc. (TYO:325A)
Japan · Delayed Price · Currency is JPY 1,128.00
-6.00 (-0.53%)
Oct 28, 2026, 2:15 PM JST
TENTIAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,147.00 | 1,170.00 | 1,120.00 | 1,128.00 | 1,128.00 | -0.53% | 468,700 |
| Oct 27, 2026 | 1,120.00 | 1,153.00 | 1,115.00 | 1,134.00 | 1,134.00 | 1.43% | 687,200 |
| Oct 26, 2026 | 1,143.00 | 1,144.00 | 1,104.00 | 1,118.00 | 1,118.00 | -1.24% | 673,000 |
| Oct 23, 2026 | 1,120.00 | 1,148.00 | 1,112.00 | 1,132.00 | 1,132.00 | 0.35% | 761,300 |
| Oct 22, 2026 | 1,235.00 | 1,260.00 | 1,128.00 | 1,128.00 | 1,128.00 | -8.29% | 2,105,700 |
| Oct 21, 2026 | 1,225.00 | 1,245.00 | 1,191.00 | 1,230.00 | 1,230.00 | 0.16% | 1,139,800 |
| Oct 20, 2026 | 1,320.00 | 1,320.00 | 1,214.00 | 1,228.00 | 1,228.00 | -6.97% | 1,637,900 |
| Oct 19, 2026 | 1,492.00 | 1,497.00 | 1,241.00 | 1,320.00 | 1,320.00 | -13.84% | 4,006,000 |
| Oct 16, 2026 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | -20.70% | 96,700 |
| Oct 15, 2026 | 1,915.00 | 1,974.00 | 1,875.00 | 1,932.00 | 1,932.00 | 0.21% | 456,300 |
| Oct 14, 2026 | 1,951.00 | 1,965.00 | 1,904.00 | 1,928.00 | 1,928.00 | -1.18% | 205,200 |
| Oct 13, 2026 | 1,977.00 | 1,977.00 | 1,932.00 | 1,951.00 | 1,951.00 | -1.32% | 211,800 |
| Oct 9, 2026 | 1,977.00 | 2,026.00 | 1,955.00 | 1,977.00 | 1,977.00 | - | 228,700 |
| Oct 8, 2026 | 2,015.00 | 2,040.00 | 1,965.00 | 1,977.00 | 1,977.00 | -1.98% | 172,100 |
| 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 |