TENDA Co.,LTD. (TYO:4198)
Japan · Delayed Price · Currency is JPY 549.00
-1.00 (-0.18%)
May 15, 2026, 12:34 PM JST
TENDA Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 546.00 | 549.00 | 546.00 | 549.00 | 549.00 | -0.18% | 900 |
| May 14, 2026 | 550.00 | 551.00 | 548.00 | 550.00 | 550.00 | -0.36% | 2,100 |
| May 13, 2026 | 550.00 | 552.00 | 550.00 | 552.00 | 552.00 | 0.36% | 700 |
| May 12, 2026 | 552.00 | 552.00 | 547.00 | 550.00 | 550.00 | -0.72% | 1,300 |
| May 11, 2026 | 551.00 | 554.00 | 542.00 | 554.00 | 554.00 | - | 6,900 |
| May 8, 2026 | 554.00 | 562.00 | 546.00 | 554.00 | 554.00 | 0.54% | 10,100 |
| May 7, 2026 | 556.00 | 556.00 | 549.00 | 551.00 | 551.00 | -0.90% | 3,600 |
| May 1, 2026 | 551.00 | 556.00 | 550.00 | 556.00 | 556.00 | 0.72% | 3,000 |
| Apr 30, 2026 | 557.00 | 557.00 | 552.00 | 552.00 | 552.00 | -0.90% | 2,500 |
| Apr 28, 2026 | 552.00 | 560.00 | 552.00 | 557.00 | 557.00 | 0.91% | 2,600 |
| Apr 27, 2026 | 555.00 | 565.00 | 550.00 | 552.00 | 552.00 | -0.54% | 4,300 |
| Apr 24, 2026 | 568.00 | 568.00 | 552.00 | 555.00 | 555.00 | -1.60% | 10,600 |
| Apr 23, 2026 | 562.00 | 567.00 | 552.00 | 564.00 | 564.00 | -1.40% | 4,800 |
| Apr 22, 2026 | 571.00 | 572.00 | 563.00 | 572.00 | 572.00 | -0.69% | 3,400 |
| Apr 21, 2026 | 566.00 | 576.00 | 565.00 | 576.00 | 576.00 | 1.23% | 3,200 |
| Apr 20, 2026 | 569.00 | 574.00 | 567.00 | 569.00 | 569.00 | 0.35% | 4,100 |
| Apr 17, 2026 | 564.00 | 570.00 | 564.00 | 567.00 | 567.00 | 0.71% | 4,200 |
| Apr 16, 2026 | 560.00 | 563.00 | 560.00 | 563.00 | 563.00 | 0.54% | 1,700 |
| Apr 15, 2026 | 560.00 | 563.00 | 558.00 | 560.00 | 560.00 | 1.08% | 9,300 |
| Apr 14, 2026 | 549.00 | 555.00 | 548.00 | 554.00 | 554.00 | 0.91% | 2,200 |
| Apr 13, 2026 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | 1.67% | 400 |
| Apr 10, 2026 | 551.00 | 559.00 | 540.00 | 540.00 | 540.00 | -1.64% | 8,900 |
| Apr 9, 2026 | 554.00 | 554.00 | 543.00 | 549.00 | 549.00 | -0.90% | 1,500 |
| Apr 8, 2026 | 554.00 | 554.00 | 541.00 | 554.00 | 554.00 | 1.09% | 1,900 |
| Apr 7, 2026 | 555.00 | 555.00 | 544.00 | 548.00 | 548.00 | -0.72% | 1,300 |
| Apr 6, 2026 | 549.00 | 553.00 | 549.00 | 552.00 | 552.00 | 0.18% | 1,800 |
| Apr 3, 2026 | 545.00 | 551.00 | 545.00 | 551.00 | 551.00 | 0.92% | 2,400 |
| Apr 2, 2026 | 538.00 | 546.00 | 538.00 | 546.00 | 546.00 | 1.30% | 5,800 |
| Apr 1, 2026 | 538.00 | 543.00 | 537.00 | 539.00 | 539.00 | 0.37% | 4,400 |
| Mar 31, 2026 | 535.00 | 540.00 | 531.00 | 537.00 | 537.00 | 0.37% | 1,900 |
| Mar 30, 2026 | 535.00 | 535.00 | 521.00 | 535.00 | 535.00 | -1.47% | 6,700 |
| 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 |