teno. Holdings Company Limited (TYO:7037)
Japan · Delayed Price · Currency is JPY 796.00
-4.00 (-0.50%)
Sep 25, 2026, 3:30 PM JST
teno. Holdings Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 800.00 | 802.00 | 796.00 | 796.00 | - | -0.50% | 6,300 |
| Sep 24, 2026 | 795.00 | 801.00 | 790.00 | 800.00 | 800.00 | 0.63% | 11,300 |
| Sep 18, 2026 | 796.00 | 802.00 | 793.00 | 795.00 | 795.00 | -0.25% | 9,500 |
| Sep 17, 2026 | 791.00 | 797.00 | 787.00 | 797.00 | 797.00 | 1.40% | 8,200 |
| Sep 16, 2026 | 795.00 | 800.00 | 786.00 | 786.00 | 786.00 | -1.13% | 20,500 |
| Sep 15, 2026 | 799.00 | 799.00 | 790.00 | 795.00 | 795.00 | -0.38% | 28,500 |
| Sep 14, 2026 | 802.00 | 805.00 | 798.00 | 798.00 | 798.00 | -0.37% | 7,400 |
| Sep 11, 2026 | 802.00 | 802.00 | 799.00 | 801.00 | 801.00 | -0.12% | 21,900 |
| Sep 10, 2026 | 804.00 | 805.00 | 801.00 | 802.00 | 802.00 | -0.12% | 12,700 |
| Sep 9, 2026 | 804.00 | 812.00 | 801.00 | 803.00 | 803.00 | -1.23% | 10,600 |
| Sep 8, 2026 | 803.00 | 813.00 | 803.00 | 813.00 | 813.00 | 1.12% | 4,700 |
| Sep 7, 2026 | 809.00 | 814.00 | 803.00 | 804.00 | 804.00 | -0.99% | 11,800 |
| Sep 4, 2026 | 805.00 | 812.00 | 802.00 | 812.00 | 812.00 | 1.00% | 6,300 |
| Sep 3, 2026 | 810.00 | 810.00 | 802.00 | 804.00 | 804.00 | -0.74% | 15,500 |
| Sep 2, 2026 | 815.00 | 817.00 | 808.00 | 810.00 | 810.00 | -0.61% | 9,300 |
| Sep 1, 2026 | 816.00 | 818.00 | 812.00 | 815.00 | 815.00 | -0.73% | 8,400 |
| Aug 31, 2026 | 810.00 | 822.00 | 810.00 | 821.00 | 821.00 | 0.98% | 12,300 |
| Aug 28, 2026 | 817.00 | 824.00 | 804.00 | 813.00 | 813.00 | -1.09% | 31,200 |
| Aug 27, 2026 | 825.00 | 831.00 | 818.00 | 822.00 | 822.00 | -1.08% | 13,000 |
| Aug 26, 2026 | 825.00 | 831.00 | 825.00 | 831.00 | 831.00 | 0.85% | 5,200 |
| Aug 25, 2026 | 836.00 | 851.00 | 824.00 | 824.00 | 824.00 | -0.24% | 7,400 |
| Aug 24, 2026 | 835.00 | 836.00 | 826.00 | 826.00 | 826.00 | - | 4,400 |
| Aug 21, 2026 | 838.00 | 839.00 | 826.00 | 826.00 | 826.00 | -1.43% | 6,500 |
| Aug 20, 2026 | 831.00 | 839.00 | 830.00 | 838.00 | 838.00 | 0.96% | 3,600 |
| Aug 19, 2026 | 830.00 | 841.00 | 823.00 | 830.00 | 830.00 | - | 12,500 |
| Aug 18, 2026 | 840.00 | 850.00 | 830.00 | 830.00 | 830.00 | -0.60% | 7,500 |
| Aug 17, 2026 | 846.00 | 846.00 | 830.00 | 835.00 | 835.00 | -1.76% | 12,400 |
| Aug 14, 2026 | 851.00 | 868.00 | 842.00 | 850.00 | 850.00 | -1.05% | 5,100 |
| Aug 13, 2026 | 855.00 | 865.00 | 835.00 | 859.00 | 859.00 | 1.18% | 5,600 |
| Aug 12, 2026 | 863.00 | 865.00 | 849.00 | 849.00 | 849.00 | -1.62% | 6,000 |
| Aug 10, 2026 | 865.00 | 865.00 | 856.00 | 863.00 | 863.00 | -0.23% | 1,800 |
| Aug 7, 2026 | 839.00 | 868.00 | 839.00 | 865.00 | 865.00 | 2.13% | 1,400 |
| Aug 6, 2026 | 845.00 | 852.00 | 835.00 | 847.00 | 847.00 | 0.47% | 3,900 |
| Aug 5, 2026 | 842.00 | 856.00 | 841.00 | 843.00 | 843.00 | 0.36% | 4,600 |
| Aug 4, 2026 | 842.00 | 855.00 | 838.00 | 840.00 | 840.00 | -1.41% | 3,100 |
| Aug 3, 2026 | 880.00 | 880.00 | 840.00 | 852.00 | 852.00 | -2.07% | 3,000 |
| Jul 31, 2026 | 843.00 | 870.00 | 838.00 | 870.00 | 870.00 | 4.44% | 2,600 |
| Jul 30, 2026 | 849.00 | 850.00 | 823.00 | 833.00 | 833.00 | -5.23% | 4,800 |
| Jul 29, 2026 | 866.00 | 879.00 | 825.00 | 879.00 | 879.00 | 1.50% | 7,700 |
| Jul 28, 2026 | 862.00 | 868.00 | 848.00 | 866.00 | 866.00 | 0.23% | 2,500 |
| Jul 27, 2026 | 843.00 | 864.00 | 843.00 | 864.00 | 864.00 | 2.13% | 2,200 |
| Jul 24, 2026 | 854.00 | 854.00 | 846.00 | 846.00 | 846.00 | 0.24% | 1,500 |
| Jul 23, 2026 | 849.00 | 849.00 | 829.00 | 844.00 | 844.00 | 1.20% | 2,500 |
| Jul 22, 2026 | 841.00 | 848.00 | 834.00 | 834.00 | 834.00 | -1.30% | 4,900 |
| Jul 21, 2026 | 835.00 | 847.00 | 835.00 | 845.00 | 845.00 | 0.36% | 4,000 |
| Jul 17, 2026 | 865.00 | 865.00 | 835.00 | 842.00 | 842.00 | -2.66% | 1,700 |
| Jul 16, 2026 | 856.00 | 875.00 | 856.00 | 865.00 | 865.00 | 1.05% | 2,000 |
| Jul 15, 2026 | 845.00 | 856.00 | 845.00 | 856.00 | 856.00 | 1.30% | 1,400 |
| Jul 14, 2026 | 842.00 | 845.00 | 833.00 | 845.00 | 845.00 | -0.59% | 3,300 |
| Jul 13, 2026 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | -1.73% | 1,400 |