TENDA Co.,LTD. (TYO:4198)
Japan · Delayed Price · Currency is JPY 543.00
+3.00 (0.56%)
At close: Mar 27, 2026
TENDA Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 537.00 | 549.00 | 536.00 | 543.00 | 543.00 | 0.56% | 2,300 |
| Mar 26, 2026 | 538.00 | 541.00 | 538.00 | 540.00 | 540.00 | 1.50% | 2,400 |
| Mar 25, 2026 | 524.00 | 533.00 | 524.00 | 532.00 | 532.00 | 1.53% | 2,400 |
| Mar 24, 2026 | 529.00 | 534.00 | 522.00 | 524.00 | 524.00 | 0.77% | 4,600 |
| Mar 23, 2026 | 535.00 | 536.00 | 520.00 | 520.00 | 520.00 | -2.99% | 8,000 |
| Mar 19, 2026 | 541.00 | 546.00 | 536.00 | 536.00 | 536.00 | -1.47% | 5,500 |
| Mar 18, 2026 | 545.00 | 555.00 | 540.00 | 544.00 | 544.00 | 0.37% | 11,200 |
| Mar 17, 2026 | 546.00 | 546.00 | 541.00 | 542.00 | 542.00 | -0.73% | 1,600 |
| Mar 16, 2026 | 547.00 | 547.00 | 538.00 | 546.00 | 546.00 | 0.55% | 4,900 |
| Mar 13, 2026 | 544.00 | 547.00 | 540.00 | 543.00 | 543.00 | -0.73% | 8,400 |
| Mar 12, 2026 | 547.00 | 547.00 | 544.00 | 547.00 | 547.00 | 0.55% | 1,400 |
| Mar 11, 2026 | 552.00 | 553.00 | 543.00 | 544.00 | 544.00 | -0.37% | 5,200 |
| Mar 10, 2026 | 546.00 | 550.00 | 545.00 | 546.00 | 546.00 | 1.30% | 1,800 |
| Mar 9, 2026 | 545.00 | 545.00 | 535.00 | 539.00 | 539.00 | -1.82% | 11,500 |
| Mar 6, 2026 | 547.00 | 552.00 | 546.00 | 549.00 | 549.00 | 0.18% | 4,600 |
| Mar 5, 2026 | 553.00 | 553.00 | 548.00 | 548.00 | 548.00 | 0.92% | 2,500 |
| Mar 4, 2026 | 552.00 | 552.00 | 535.00 | 543.00 | 543.00 | -1.45% | 36,100 |
| Mar 3, 2026 | 561.00 | 561.00 | 551.00 | 551.00 | 551.00 | -1.25% | 8,000 |
| Mar 2, 2026 | 560.00 | 564.00 | 545.00 | 558.00 | 558.00 | -0.71% | 16,500 |
| Feb 27, 2026 | 561.00 | 564.00 | 560.00 | 562.00 | 562.00 | 0.54% | 2,700 |
| Feb 26, 2026 | 562.00 | 563.00 | 556.00 | 559.00 | 559.00 | -0.18% | 3,100 |
| Feb 25, 2026 | 556.00 | 562.00 | 553.00 | 560.00 | 560.00 | 0.72% | 4,400 |
| Feb 24, 2026 | 556.00 | 560.00 | 552.00 | 556.00 | 556.00 | -0.54% | 5,100 |
| Feb 20, 2026 | 560.00 | 563.00 | 559.00 | 559.00 | 559.00 | -0.53% | 3,000 |
| Feb 19, 2026 | 562.00 | 563.00 | 561.00 | 562.00 | 562.00 | - | 1,900 |
| Feb 18, 2026 | 559.00 | 563.00 | 559.00 | 562.00 | 562.00 | 0.90% | 3,100 |
| Feb 17, 2026 | 558.00 | 558.00 | 555.00 | 557.00 | 557.00 | -0.18% | 1,700 |
| Feb 16, 2026 | 559.00 | 559.00 | 553.00 | 558.00 | 558.00 | 0.36% | 3,600 |
| Feb 13, 2026 | 564.00 | 564.00 | 555.00 | 556.00 | 556.00 | -0.54% | 3,800 |
| Feb 12, 2026 | 556.00 | 563.00 | 556.00 | 559.00 | 559.00 | 0.54% | 12,000 |
| Feb 10, 2026 | 554.00 | 570.00 | 554.00 | 556.00 | 556.00 | 0.36% | 12,100 |
| Feb 9, 2026 | 557.00 | 557.00 | 553.00 | 554.00 | 554.00 | -0.18% | 4,500 |
| Feb 6, 2026 | 554.00 | 557.00 | 552.00 | 555.00 | 555.00 | 0.18% | 3,500 |
| Feb 5, 2026 | 553.00 | 558.00 | 552.00 | 554.00 | 554.00 | -0.54% | 6,100 |
| Feb 4, 2026 | 555.00 | 560.00 | 553.00 | 557.00 | 557.00 | 0.72% | 2,300 |
| Feb 3, 2026 | 557.00 | 561.00 | 553.00 | 553.00 | 553.00 | 0.18% | 3,800 |
| Feb 2, 2026 | 553.00 | 555.00 | 552.00 | 552.00 | 552.00 | - | 3,000 |
| Jan 30, 2026 | 551.00 | 564.00 | 551.00 | 552.00 | 552.00 | -1.08% | 5,400 |
| Jan 29, 2026 | 554.00 | 560.00 | 554.00 | 558.00 | 558.00 | 0.18% | 1,100 |
| Jan 28, 2026 | 553.00 | 558.00 | 553.00 | 557.00 | 557.00 | 0.54% | 2,200 |
| Jan 27, 2026 | 565.00 | 570.00 | 554.00 | 554.00 | 554.00 | -1.95% | 9,200 |
| Jan 26, 2026 | 565.00 | 565.00 | 553.00 | 565.00 | 565.00 | 1.07% | 6,900 |
| 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 |