TENDA Co.,LTD. (TYO:4198)
Japan · Delayed Price · Currency is JPY 510.00
-1.00 (-0.20%)
Sep 29, 2026, 3:20 PM JST
TENDA Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 511.00 | 512.00 | 510.00 | 512.00 | - | 0.20% | 1,200 |
| Sep 28, 2026 | 517.00 | 518.00 | 510.00 | 511.00 | 511.00 | -0.20% | 10,000 |
| Sep 25, 2026 | 514.00 | 515.00 | 507.00 | 512.00 | 512.00 | 0.79% | 6,400 |
| Sep 24, 2026 | 514.00 | 515.00 | 507.00 | 508.00 | 508.00 | -0.97% | 7,800 |
| Sep 18, 2026 | 515.00 | 516.00 | 511.00 | 513.00 | 513.00 | -0.19% | 3,100 |
| Sep 17, 2026 | 508.00 | 514.00 | 508.00 | 514.00 | 514.00 | 1.78% | 5,900 |
| Sep 16, 2026 | 504.00 | 510.00 | 501.00 | 505.00 | 505.00 | - | 1,600 |
| Sep 15, 2026 | 500.00 | 505.00 | 499.00 | 505.00 | 505.00 | 1.00% | 2,500 |
| Sep 14, 2026 | 497.00 | 500.00 | 497.00 | 500.00 | 500.00 | 0.20% | 1,600 |
| Sep 11, 2026 | 500.00 | 500.00 | 497.00 | 499.00 | 499.00 | -0.20% | 600 |
| Sep 10, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 700 |
| Sep 9, 2026 | 499.00 | 507.00 | 498.00 | 500.00 | 500.00 | 0.20% | 3,000 |
| Sep 8, 2026 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | -0.20% | 900 |
| Sep 7, 2026 | 509.00 | 509.00 | 499.00 | 500.00 | 500.00 | -1.19% | 1,500 |
| Sep 4, 2026 | 506.00 | 506.00 | 502.00 | 506.00 | 506.00 | 1.00% | 900 |
| Sep 3, 2026 | 499.00 | 505.00 | 499.00 | 501.00 | 501.00 | 0.40% | 5,300 |
| Sep 2, 2026 | 496.00 | 499.00 | 493.00 | 499.00 | 499.00 | 0.60% | 10,000 |
| Sep 1, 2026 | 498.00 | 498.00 | 495.00 | 496.00 | 496.00 | -0.20% | 1,100 |
| Aug 31, 2026 | 497.00 | 498.00 | 497.00 | 497.00 | 497.00 | - | 400 |
| Aug 28, 2026 | 495.00 | 497.00 | 495.00 | 497.00 | 497.00 | 0.40% | 1,000 |
| Aug 27, 2026 | 496.00 | 499.00 | 495.00 | 495.00 | 495.00 | -0.60% | 600 |
| Aug 26, 2026 | 496.00 | 498.00 | 495.00 | 498.00 | 498.00 | 0.40% | 3,800 |
| Aug 25, 2026 | 493.00 | 496.00 | 488.00 | 496.00 | 496.00 | -0.40% | 6,600 |
| Aug 24, 2026 | 498.00 | 498.00 | 497.00 | 498.00 | 498.00 | -0.40% | 2,900 |
| Aug 21, 2026 | 514.00 | 518.00 | 498.00 | 500.00 | 500.00 | 0.81% | 16,000 |
| Aug 20, 2026 | 496.00 | 496.00 | 495.00 | 496.00 | 496.00 | 0.40% | 300 |
| 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 |