teno. Holdings Company Limited (TYO:7037)
Japan · Delayed Price · Currency is JPY 832.00
+5.00 (0.60%)
At close: Mar 6, 2026
teno. Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 839.00 | 846.00 | 814.00 | 832.00 | 832.00 | 0.60% | 12,100 |
| Mar 5, 2026 | 812.00 | 843.00 | 812.00 | 827.00 | 827.00 | 2.10% | 13,200 |
| Mar 4, 2026 | 859.00 | 859.00 | 802.00 | 810.00 | 810.00 | -4.03% | 25,800 |
| Mar 3, 2026 | 856.00 | 865.00 | 844.00 | 844.00 | 844.00 | -0.82% | 15,000 |
| Mar 2, 2026 | 852.00 | 875.00 | 846.00 | 851.00 | 851.00 | -1.05% | 17,400 |
| Feb 27, 2026 | 859.00 | 870.00 | 858.00 | 860.00 | 860.00 | -0.12% | 10,600 |
| Feb 26, 2026 | 864.00 | 870.00 | 860.00 | 861.00 | 861.00 | -0.46% | 10,500 |
| Feb 25, 2026 | 883.00 | 892.00 | 865.00 | 865.00 | 865.00 | -0.92% | 4,400 |
| Feb 24, 2026 | 869.00 | 874.00 | 860.00 | 873.00 | 873.00 | - | 9,200 |
| Feb 20, 2026 | 880.00 | 885.00 | 867.00 | 873.00 | 873.00 | -1.13% | 9,700 |
| Feb 19, 2026 | 889.00 | 891.00 | 883.00 | 883.00 | 883.00 | -0.67% | 10,000 |
| Feb 18, 2026 | 892.00 | 900.00 | 889.00 | 889.00 | 889.00 | -0.34% | 4,300 |
| Feb 17, 2026 | 898.00 | 904.00 | 889.00 | 892.00 | 892.00 | -1.22% | 10,000 |
| Feb 16, 2026 | 904.00 | 904.00 | 892.00 | 903.00 | 903.00 | 0.22% | 6,200 |
| Feb 13, 2026 | 898.00 | 909.00 | 891.00 | 901.00 | 901.00 | 0.67% | 8,200 |
| Feb 12, 2026 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | -0.44% | 9,200 |
| Feb 10, 2026 | 902.00 | 920.00 | 897.00 | 899.00 | 899.00 | -0.33% | 6,100 |
| Feb 9, 2026 | 926.00 | 926.00 | 900.00 | 902.00 | 902.00 | -0.88% | 7,500 |
| Feb 6, 2026 | 915.00 | 920.00 | 910.00 | 910.00 | 910.00 | -0.76% | 4,800 |
| Feb 5, 2026 | 912.00 | 923.00 | 912.00 | 917.00 | 917.00 | 0.22% | 1,000 |
| Feb 4, 2026 | 907.00 | 919.00 | 907.00 | 915.00 | 915.00 | 0.88% | 5,100 |
| Feb 3, 2026 | 914.00 | 920.00 | 905.00 | 907.00 | 907.00 | - | 3,600 |
| Feb 2, 2026 | 918.00 | 920.00 | 905.00 | 907.00 | 907.00 | -1.20% | 3,600 |
| Jan 30, 2026 | 909.00 | 918.00 | 906.00 | 918.00 | 918.00 | 0.99% | 3,100 |
| Jan 29, 2026 | 917.00 | 920.00 | 909.00 | 909.00 | 909.00 | -0.11% | 1,100 |
| Jan 28, 2026 | 920.00 | 920.00 | 908.00 | 910.00 | 910.00 | -0.22% | 2,300 |
| Jan 27, 2026 | 909.00 | 921.00 | 909.00 | 912.00 | 912.00 | 0.33% | 5,400 |
| Jan 26, 2026 | 918.00 | 920.00 | 906.00 | 909.00 | 909.00 | -1.09% | 4,200 |
| Jan 23, 2026 | 915.00 | 920.00 | 905.00 | 919.00 | 919.00 | - | 5,200 |
| Jan 22, 2026 | 906.00 | 919.00 | 906.00 | 919.00 | 919.00 | 1.43% | 3,000 |
| Jan 21, 2026 | 910.00 | 914.00 | 903.00 | 906.00 | 906.00 | -1.74% | 9,200 |
| Jan 20, 2026 | 920.00 | 923.00 | 916.00 | 922.00 | 922.00 | 0.22% | 2,500 |
| Jan 19, 2026 | 924.00 | 927.00 | 920.00 | 920.00 | 920.00 | -0.33% | 2,400 |
| Jan 16, 2026 | 939.00 | 941.00 | 923.00 | 923.00 | 923.00 | -1.70% | 5,000 |
| Jan 15, 2026 | 928.00 | 939.00 | 914.00 | 939.00 | 939.00 | 2.62% | 4,900 |
| Jan 14, 2026 | 930.00 | 939.00 | 914.00 | 915.00 | 915.00 | - | 7,100 |
| Jan 13, 2026 | 921.00 | 935.00 | 915.00 | 915.00 | 915.00 | -1.40% | 11,900 |
| Jan 9, 2026 | 942.00 | 943.00 | 928.00 | 928.00 | 928.00 | -1.07% | 3,200 |
| Jan 8, 2026 | 937.00 | 943.00 | 935.00 | 938.00 | 938.00 | 0.21% | 1,500 |
| Jan 7, 2026 | 935.00 | 944.00 | 933.00 | 936.00 | 936.00 | -0.11% | 7,300 |
| Jan 6, 2026 | 952.00 | 952.00 | 934.00 | 937.00 | 937.00 | 0.32% | 7,300 |
| Jan 5, 2026 | 946.00 | 953.00 | 934.00 | 934.00 | 934.00 | 0.32% | 5,800 |
| Dec 30, 2025 | 911.00 | 942.00 | 911.00 | 931.00 | 931.00 | 2.08% | 14,200 |
| Dec 29, 2025 | 928.00 | 944.00 | 909.00 | 912.00 | 912.00 | -4.30% | 14,800 |
| Dec 26, 2025 | 976.00 | 976.00 | 945.00 | 953.00 | 943.00 | -1.65% | 31,400 |
| Dec 25, 2025 | 965.00 | 979.00 | 965.00 | 969.00 | 958.83 | 0.52% | 18,300 |
| Dec 24, 2025 | 980.00 | 986.00 | 964.00 | 964.00 | 953.88 | -1.93% | 26,500 |
| Dec 23, 2025 | 972.00 | 984.00 | 972.00 | 983.00 | 972.69 | 1.13% | 18,400 |
| Dec 22, 2025 | 973.00 | 975.00 | 960.00 | 972.00 | 961.80 | 0.73% | 9,700 |
| Dec 19, 2025 | 948.00 | 965.00 | 948.00 | 965.00 | 954.87 | 1.90% | 10,100 |