TENDA Co.,LTD. (TYO:4198)
Japan · Delayed Price · Currency is JPY 457.00
-2.00 (-0.44%)
Oct 19, 2026, 3:30 PM JST
TENDA Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 460.00 | 465.00 | 456.00 | 457.00 | 457.00 | -0.44% | 5,500 |
| Oct 16, 2026 | 471.00 | 471.00 | 443.00 | 459.00 | 459.00 | -1.92% | 44,300 |
| Oct 15, 2026 | 481.00 | 481.00 | 460.00 | 468.00 | 468.00 | -4.10% | 31,100 |
| Oct 14, 2026 | 491.00 | 494.00 | 487.00 | 488.00 | 488.00 | -3.37% | 21,500 |
| Oct 13, 2026 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 0.40% | 13,100 |
| Oct 9, 2026 | 496.00 | 503.00 | 492.00 | 503.00 | 503.00 | 1.62% | 5,700 |
| Oct 8, 2026 | 501.00 | 502.00 | 495.00 | 495.00 | 495.00 | -1.20% | 4,100 |
| Oct 7, 2026 | 506.00 | 519.00 | 496.00 | 501.00 | 501.00 | -0.79% | 34,400 |
| Oct 6, 2026 | 498.00 | 506.00 | 492.00 | 505.00 | 505.00 | 1.00% | 5,100 |
| Oct 5, 2026 | 507.00 | 507.00 | 497.00 | 500.00 | 500.00 | -1.77% | 8,700 |
| Oct 2, 2026 | 506.00 | 509.00 | 503.00 | 509.00 | 509.00 | 0.39% | 9,500 |
| Oct 1, 2026 | 510.00 | 511.00 | 507.00 | 507.00 | 507.00 | -0.59% | 3,100 |
| Sep 30, 2026 | 508.00 | 510.00 | 508.00 | 510.00 | 510.00 | - | 900 |
| Sep 29, 2026 | 511.00 | 512.00 | 510.00 | 510.00 | 510.00 | -0.20% | 1,300 |
| 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% | 3,300 |
| 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 |