TEMONA.inc. (TYO:3985)
Japan · Delayed Price · Currency is JPY 210.00
-1.00 (-0.48%)
Feb 17, 2026, 10:51 AM JST
TEMONA.inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 215.00 | 215.00 | 209.00 | 210.00 | 210.00 | -2.78% | 38,200 |
| Feb 13, 2026 | 223.00 | 223.00 | 216.00 | 216.00 | 216.00 | -1.82% | 23,700 |
| Feb 12, 2026 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | - | 19,400 |
| Feb 10, 2026 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | -0.45% | 13,900 |
| Feb 9, 2026 | 223.00 | 223.00 | 220.00 | 221.00 | 221.00 | -0.45% | 17,100 |
| Feb 6, 2026 | 223.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | 22,800 |
| Feb 5, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1.83% | 18,300 |
| Feb 4, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.80% | 15,500 |
| Feb 3, 2026 | 221.00 | 225.00 | 220.00 | 222.00 | 222.00 | 0.91% | 8,700 |
| Feb 2, 2026 | 225.00 | 225.00 | 219.00 | 220.00 | 220.00 | 0.46% | 9,500 |
| Jan 30, 2026 | 218.00 | 222.00 | 218.00 | 219.00 | 219.00 | - | 10,200 |
| Jan 29, 2026 | 222.00 | 222.00 | 218.00 | 219.00 | 219.00 | -0.90% | 17,600 |
| Jan 28, 2026 | 227.00 | 228.00 | 221.00 | 221.00 | 221.00 | -2.64% | 23,400 |
| Jan 27, 2026 | 226.00 | 229.00 | 225.00 | 227.00 | 227.00 | 1.34% | 11,700 |
| Jan 26, 2026 | 223.00 | 227.00 | 223.00 | 224.00 | 224.00 | -0.88% | 18,500 |
| Jan 23, 2026 | 229.00 | 229.00 | 223.00 | 226.00 | 226.00 | -0.44% | 14,000 |
| Jan 22, 2026 | 228.00 | 228.00 | 223.00 | 227.00 | 227.00 | 1.79% | 6,300 |
| Jan 21, 2026 | 223.00 | 226.00 | 223.00 | 223.00 | 223.00 | -1.76% | 9,800 |
| Jan 20, 2026 | 219.00 | 228.00 | 219.00 | 227.00 | 227.00 | 2.25% | 26,700 |
| Jan 19, 2026 | 223.00 | 226.00 | 222.00 | 222.00 | 222.00 | -0.45% | 16,900 |
| Jan 16, 2026 | 230.00 | 230.00 | 221.00 | 223.00 | 223.00 | -1.33% | 13,600 |
| Jan 15, 2026 | 218.00 | 226.00 | 217.00 | 226.00 | 226.00 | 2.73% | 20,000 |
| Jan 14, 2026 | 225.00 | 225.00 | 217.00 | 220.00 | 220.00 | -2.22% | 46,100 |
| Jan 13, 2026 | 232.00 | 232.00 | 220.00 | 225.00 | 225.00 | - | 32,200 |
| Jan 9, 2026 | 227.00 | 230.00 | 224.00 | 225.00 | 225.00 | 0.45% | 19,600 |
| Jan 8, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -1.32% | 35,800 |
| Jan 7, 2026 | 217.00 | 246.00 | 217.00 | 227.00 | 227.00 | 4.61% | 133,900 |
| Jan 6, 2026 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | 0.46% | 34,600 |
| Jan 5, 2026 | 218.00 | 219.00 | 214.00 | 216.00 | 216.00 | 2.37% | 35,500 |
| Dec 30, 2025 | 213.00 | 213.00 | 210.00 | 211.00 | 211.00 | -0.47% | 13,000 |
| Dec 29, 2025 | 213.00 | 213.00 | 210.00 | 212.00 | 212.00 | 0.95% | 13,400 |
| Dec 26, 2025 | 213.00 | 213.00 | 210.00 | 210.00 | 210.00 | -0.94% | 29,200 |
| Dec 25, 2025 | 212.00 | 213.00 | 210.00 | 212.00 | 212.00 | 0.47% | 33,900 |
| Dec 24, 2025 | 217.00 | 218.00 | 210.00 | 211.00 | 211.00 | -2.31% | 40,500 |
| Dec 23, 2025 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 0.47% | 17,800 |
| Dec 22, 2025 | 212.00 | 218.00 | 210.00 | 215.00 | 215.00 | 2.38% | 33,500 |
| Dec 19, 2025 | 209.00 | 216.00 | 208.00 | 210.00 | 210.00 | 0.96% | 40,000 |
| Dec 18, 2025 | 209.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.48% | 22,000 |
| Dec 17, 2025 | 209.00 | 210.00 | 206.00 | 209.00 | 209.00 | 0.48% | 24,100 |
| Dec 16, 2025 | 211.00 | 214.00 | 208.00 | 208.00 | 208.00 | -0.48% | 30,700 |
| Dec 15, 2025 | 211.00 | 214.00 | 209.00 | 209.00 | 209.00 | -2.79% | 98,400 |
| Dec 12, 2025 | 234.00 | 234.00 | 214.00 | 215.00 | 215.00 | -8.90% | 319,100 |
| Dec 11, 2025 | 209.00 | 268.00 | 208.00 | 236.00 | 236.00 | 14.56% | 1,672,600 |
| Dec 10, 2025 | 203.00 | 207.00 | 203.00 | 206.00 | 206.00 | 0.98% | 18,400 |
| Dec 9, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 20,100 |
| Dec 8, 2025 | 205.00 | 208.00 | 201.00 | 202.00 | 202.00 | -1.94% | 34,600 |
| Dec 5, 2025 | 213.00 | 213.00 | 206.00 | 206.00 | 206.00 | -2.83% | 26,000 |
| Dec 4, 2025 | 212.00 | 213.00 | 209.00 | 212.00 | 212.00 | - | 44,000 |
| Dec 3, 2025 | 215.00 | 217.00 | 212.00 | 212.00 | 212.00 | -1.40% | 29,400 |
| Dec 2, 2025 | 223.00 | 223.00 | 213.00 | 215.00 | 215.00 | -3.59% | 35,300 |