TENDA Co.,LTD. (TYO:4198)
Japan · Delayed Price · Currency is JPY 559.00
+5.00 (0.90%)
At close: Jan 23, 2026
TENDA Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 552.00 | 569.00 | 552.00 | 559.00 | 559.00 | 0.90% | 4,600 |
| Jan 22, 2026 | 557.00 | 557.00 | 551.00 | 554.00 | 554.00 | -0.36% | 5,600 |
| Jan 21, 2026 | 556.00 | 572.00 | 554.00 | 556.00 | 556.00 | -0.71% | 6,500 |
| Jan 20, 2026 | 553.00 | 560.00 | 552.00 | 560.00 | 560.00 | 1.45% | 5,400 |
| Jan 19, 2026 | 552.00 | 553.00 | 550.00 | 552.00 | 552.00 | - | 8,200 |
| Jan 16, 2026 | 548.00 | 554.00 | 548.00 | 552.00 | 552.00 | 0.18% | 7,000 |
| Jan 15, 2026 | 554.00 | 556.00 | 548.00 | 551.00 | 551.00 | -0.36% | 16,600 |
| Jan 14, 2026 | 549.00 | 558.00 | 543.00 | 553.00 | 553.00 | -5.47% | 48,300 |
| Jan 13, 2026 | 584.00 | 593.00 | 584.00 | 585.00 | 585.00 | 0.17% | 10,300 |
| Jan 9, 2026 | 587.00 | 588.00 | 584.00 | 584.00 | 584.00 | - | 4,100 |
| Jan 8, 2026 | 588.00 | 588.00 | 581.00 | 584.00 | 584.00 | -0.68% | 2,900 |
| Jan 7, 2026 | 591.00 | 592.00 | 582.00 | 588.00 | 588.00 | - | 7,600 |
| Jan 6, 2026 | 564.00 | 592.00 | 560.00 | 588.00 | 588.00 | 5.00% | 6,100 |
| Jan 5, 2026 | 565.00 | 573.00 | 560.00 | 560.00 | 560.00 | -0.71% | 11,400 |
| Dec 30, 2025 | 563.00 | 564.00 | 560.00 | 564.00 | 564.00 | 0.18% | 1,800 |
| Dec 29, 2025 | 559.00 | 565.00 | 559.00 | 563.00 | 563.00 | 3.49% | 15,400 |
| Dec 26, 2025 | 549.00 | 549.00 | 541.00 | 544.00 | 544.00 | -0.18% | 24,900 |
| Dec 25, 2025 | 547.00 | 550.00 | 543.00 | 545.00 | 545.00 | - | 27,500 |
| Dec 24, 2025 | 545.00 | 548.00 | 545.00 | 545.00 | 545.00 | -0.18% | 22,400 |
| Dec 23, 2025 | 550.00 | 551.00 | 545.00 | 546.00 | 546.00 | -0.55% | 23,000 |
| Dec 22, 2025 | 557.00 | 557.00 | 546.00 | 549.00 | 549.00 | -1.61% | 38,700 |
| Dec 19, 2025 | 560.00 | 563.00 | 533.00 | 558.00 | 558.00 | -0.71% | 36,700 |
| Dec 18, 2025 | 556.00 | 563.00 | 548.00 | 562.00 | 562.00 | -0.53% | 19,800 |
| Dec 17, 2025 | 558.00 | 565.00 | 547.00 | 565.00 | 565.00 | 1.07% | 38,400 |
| Dec 16, 2025 | 564.00 | 564.00 | 558.00 | 559.00 | 559.00 | -0.89% | 12,700 |
| Dec 15, 2025 | 563.00 | 567.00 | 560.00 | 564.00 | 564.00 | 0.71% | 11,800 |
| Dec 12, 2025 | 563.00 | 565.00 | 559.00 | 560.00 | 560.00 | -1.58% | 12,300 |
| Dec 11, 2025 | 580.00 | 580.00 | 560.00 | 569.00 | 569.00 | -1.90% | 24,700 |
| Dec 10, 2025 | 571.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.05% | 29,100 |
| Dec 9, 2025 | 576.00 | 577.00 | 570.00 | 574.00 | 574.00 | -0.52% | 10,700 |
| Dec 8, 2025 | 585.00 | 585.00 | 575.00 | 577.00 | 577.00 | -1.37% | 20,300 |
| Dec 5, 2025 | 588.00 | 588.00 | 583.00 | 585.00 | 585.00 | -1.18% | 6,600 |
| Dec 4, 2025 | 593.00 | 593.00 | 588.00 | 592.00 | 592.00 | 0.34% | 11,800 |
| Dec 3, 2025 | 592.00 | 593.00 | 590.00 | 590.00 | 590.00 | -0.34% | 5,300 |
| Dec 2, 2025 | 593.00 | 594.00 | 591.00 | 592.00 | 592.00 | -0.67% | 7,500 |
| Dec 1, 2025 | 596.00 | 599.00 | 596.00 | 596.00 | 596.00 | - | 5,200 |
| Nov 28, 2025 | 595.00 | 596.00 | 594.00 | 596.00 | 596.00 | -0.50% | 7,900 |
| Nov 27, 2025 | 599.00 | 599.00 | 580.00 | 599.00 | 599.00 | - | 28,200 |
| Nov 26, 2025 | 596.00 | 599.00 | 590.00 | 599.00 | 599.00 | 1.01% | 8,300 |
| Nov 25, 2025 | 596.00 | 596.00 | 591.00 | 593.00 | 593.00 | - | 2,800 |
| Nov 21, 2025 | 591.00 | 596.00 | 591.00 | 593.00 | 593.00 | -0.17% | 2,300 |
| Nov 20, 2025 | 592.00 | 598.00 | 592.00 | 594.00 | 594.00 | -0.17% | 5,300 |
| Nov 19, 2025 | 588.00 | 595.00 | 588.00 | 595.00 | 595.00 | 0.85% | 5,200 |
| Nov 18, 2025 | 599.00 | 599.00 | 586.00 | 590.00 | 590.00 | -0.84% | 6,900 |
| Nov 17, 2025 | 595.00 | 604.00 | 594.00 | 595.00 | 595.00 | - | 9,700 |
| Nov 14, 2025 | 601.00 | 601.00 | 595.00 | 595.00 | 595.00 | -1.00% | 6,400 |
| Nov 13, 2025 | 602.00 | 605.00 | 601.00 | 601.00 | 601.00 | 0.33% | 4,900 |
| Nov 12, 2025 | 600.00 | 608.00 | 596.00 | 599.00 | 599.00 | 0.50% | 6,300 |
| Nov 11, 2025 | 600.00 | 600.00 | 596.00 | 596.00 | 596.00 | -0.83% | 1,100 |
| Nov 10, 2025 | 599.00 | 601.00 | 595.00 | 601.00 | 601.00 | 1.01% | 9,200 |