TENDA Co.,LTD. (TYO:4198)
Japan · Delayed Price · Currency is JPY 494.00
-4.00 (-0.80%)
Aug 19, 2026, 3:30 PM JST
TENDA Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 491.00 | 500.00 | 491.00 | 494.00 | 494.00 | -0.80% | 3,900 |
| Aug 18, 2026 | 499.00 | 500.00 | 498.00 | 498.00 | 498.00 | -0.40% | 900 |
| Aug 17, 2026 | 499.00 | 500.00 | 494.00 | 500.00 | 500.00 | 0.20% | 1,500 |
| Aug 14, 2026 | 492.00 | 500.00 | 490.00 | 499.00 | 499.00 | 1.42% | 4,800 |
| Aug 13, 2026 | 496.00 | 496.00 | 489.00 | 492.00 | 492.00 | - | 2,300 |
| Aug 12, 2026 | 488.00 | 500.00 | 488.00 | 492.00 | 492.00 | 0.82% | 20,500 |
| Aug 10, 2026 | 489.00 | 494.00 | 485.00 | 488.00 | 488.00 | 0.83% | 6,200 |
| Aug 7, 2026 | 484.00 | 485.00 | 484.00 | 484.00 | 484.00 | -0.41% | 1,200 |
| Aug 6, 2026 | 490.00 | 490.00 | 485.00 | 486.00 | 486.00 | -1.02% | 2,500 |
| Aug 5, 2026 | 486.00 | 493.00 | 486.00 | 491.00 | 491.00 | - | 11,200 |
| Aug 4, 2026 | 491.00 | 492.00 | 490.00 | 491.00 | 491.00 | - | 9,300 |
| Aug 3, 2026 | 490.00 | 494.00 | 481.00 | 491.00 | 491.00 | -0.61% | 5,500 |
| Jul 31, 2026 | 497.00 | 497.00 | 490.00 | 494.00 | 494.00 | 1.02% | 4,000 |
| Jul 30, 2026 | 495.00 | 495.00 | 488.00 | 489.00 | 489.00 | 0.41% | 1,900 |
| Jul 29, 2026 | 482.00 | 491.00 | 482.00 | 487.00 | 487.00 | -0.61% | 7,200 |
| Jul 28, 2026 | 494.00 | 494.00 | 490.00 | 490.00 | 490.00 | -0.81% | 5,400 |
| Jul 27, 2026 | 497.00 | 497.00 | 494.00 | 494.00 | 494.00 | -0.60% | 1,400 |
| Jul 24, 2026 | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | 0.20% | 1,700 |
| Jul 23, 2026 | 500.00 | 500.00 | 493.00 | 496.00 | 496.00 | -0.80% | 2,200 |
| Jul 22, 2026 | 499.00 | 500.00 | 493.00 | 500.00 | 500.00 | 0.20% | 2,200 |
| Jul 21, 2026 | 492.00 | 499.00 | 486.00 | 499.00 | 499.00 | 2.04% | 3,100 |
| Jul 17, 2026 | 495.00 | 495.00 | 486.00 | 489.00 | 489.00 | -0.61% | 2,900 |
| Jul 16, 2026 | 488.00 | 494.00 | 486.00 | 492.00 | 492.00 | 0.82% | 1,600 |
| Jul 15, 2026 | 488.00 | 489.00 | 485.00 | 488.00 | 488.00 | -1.21% | 8,900 |
| Jul 14, 2026 | 493.00 | 497.00 | 492.00 | 494.00 | 494.00 | 0.41% | 1,100 |
| Jul 13, 2026 | 501.00 | 501.00 | 489.00 | 492.00 | 492.00 | -1.40% | 1,600 |
| Jul 10, 2026 | 505.00 | 505.00 | 499.00 | 499.00 | 499.00 | -1.19% | 2,600 |
| Jul 9, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.41% | 600 |
| Jul 8, 2026 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | - | 500 |
| Jul 7, 2026 | 500.00 | 505.00 | 498.00 | 498.00 | 498.00 | - | 2,300 |
| Jul 6, 2026 | 491.00 | 498.00 | 490.00 | 498.00 | 498.00 | 1.43% | 2,600 |
| Jul 3, 2026 | 489.00 | 491.00 | 489.00 | 491.00 | 491.00 | -0.20% | 8,000 |
| Jul 2, 2026 | 495.00 | 499.00 | 490.00 | 492.00 | 492.00 | 0.20% | 8,000 |
| Jul 1, 2026 | 495.00 | 496.00 | 490.00 | 491.00 | 491.00 | -0.20% | 7,200 |
| Jun 30, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 0.61% | 100 |
| Jun 29, 2026 | 490.00 | 490.00 | 484.00 | 489.00 | 489.00 | 0.62% | 6,500 |
| Jun 26, 2026 | 494.00 | 494.00 | 485.00 | 486.00 | 486.00 | -1.02% | 3,300 |
| Jun 25, 2026 | 491.00 | 492.00 | 488.00 | 491.00 | 491.00 | 0.20% | 3,500 |
| Jun 24, 2026 | 489.00 | 495.00 | 489.00 | 490.00 | 490.00 | -0.81% | 6,700 |
| Jun 23, 2026 | 499.00 | 499.00 | 494.00 | 494.00 | 494.00 | -1.00% | 3,100 |
| Jun 22, 2026 | 496.00 | 499.00 | 494.00 | 499.00 | 499.00 | -0.20% | 4,300 |
| Jun 19, 2026 | 501.00 | 501.00 | 497.00 | 500.00 | 500.00 | -0.99% | 4,500 |
| Jun 18, 2026 | 505.00 | 505.00 | 501.00 | 505.00 | 505.00 | -0.79% | 1,500 |
| Jun 17, 2026 | 501.00 | 509.00 | 501.00 | 509.00 | 509.00 | 1.60% | 1,000 |
| Jun 16, 2026 | 505.00 | 505.00 | 501.00 | 501.00 | 501.00 | -1.57% | 1,500 |
| Jun 15, 2026 | 503.00 | 510.00 | 503.00 | 509.00 | 509.00 | 0.39% | 1,900 |
| Jun 12, 2026 | 502.00 | 507.00 | 498.00 | 507.00 | 507.00 | 1.40% | 4,300 |
| Jun 11, 2026 | 506.00 | 506.00 | 500.00 | 500.00 | 500.00 | -0.99% | 12,100 |
| Jun 10, 2026 | 508.00 | 509.00 | 502.00 | 505.00 | 505.00 | -1.17% | 3,900 |
| Jun 9, 2026 | 510.00 | 512.00 | 500.00 | 511.00 | 511.00 | 0.20% | 11,300 |