teno. Holdings Company Limited (TYO:7037)
Japan · Delayed Price · Currency is JPY 876.00
-14.00 (-1.57%)
Jun 4, 2026, 3:30 PM JST
teno. Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 885.00 | 895.00 | 856.00 | 876.00 | 876.00 | -1.57% | 5,600 |
| Jun 3, 2026 | 898.00 | 904.00 | 890.00 | 890.00 | 890.00 | -1.11% | 7,100 |
| Jun 2, 2026 | 895.00 | 900.00 | 890.00 | 900.00 | 900.00 | 0.56% | 6,900 |
| Jun 1, 2026 | 903.00 | 905.00 | 895.00 | 895.00 | 895.00 | -0.33% | 3,100 |
| May 29, 2026 | 913.00 | 915.00 | 898.00 | 898.00 | 898.00 | -1.86% | 9,300 |
| May 28, 2026 | 897.00 | 915.00 | 895.00 | 915.00 | 915.00 | 2.01% | 2,300 |
| May 27, 2026 | 902.00 | 902.00 | 894.00 | 897.00 | 897.00 | -1.43% | 1,200 |
| May 26, 2026 | 912.00 | 912.00 | 894.00 | 910.00 | 910.00 | 0.44% | 2,400 |
| May 25, 2026 | 916.00 | 916.00 | 903.00 | 906.00 | 906.00 | 0.11% | 4,200 |
| May 22, 2026 | 911.00 | 911.00 | 900.00 | 905.00 | 905.00 | -0.98% | 4,600 |
| May 21, 2026 | 915.00 | 920.00 | 914.00 | 914.00 | 914.00 | 0.88% | 3,500 |
| May 20, 2026 | 912.00 | 920.00 | 903.00 | 906.00 | 906.00 | 0.55% | 4,600 |
| May 19, 2026 | 905.00 | 911.00 | 901.00 | 901.00 | 901.00 | -0.33% | 3,000 |
| May 18, 2026 | 919.00 | 919.00 | 901.00 | 904.00 | 904.00 | -0.66% | 3,600 |
| May 15, 2026 | 890.00 | 920.00 | 890.00 | 910.00 | 910.00 | 2.25% | 10,300 |
| May 14, 2026 | 894.00 | 898.00 | 890.00 | 890.00 | 890.00 | -0.67% | 3,000 |
| May 13, 2026 | 897.00 | 897.00 | 892.00 | 896.00 | 896.00 | 0.34% | 2,700 |
| May 12, 2026 | 892.00 | 906.00 | 892.00 | 893.00 | 893.00 | 0.22% | 3,100 |
| May 11, 2026 | 911.00 | 913.00 | 891.00 | 891.00 | 891.00 | -2.94% | 6,200 |
| May 8, 2026 | 917.00 | 918.00 | 917.00 | 918.00 | 918.00 | 0.11% | 2,400 |
| May 7, 2026 | 920.00 | 934.00 | 904.00 | 917.00 | 917.00 | 0.99% | 6,200 |
| May 1, 2026 | 917.00 | 956.00 | 908.00 | 908.00 | 908.00 | -1.30% | 22,800 |
| Apr 30, 2026 | 907.00 | 920.00 | 904.00 | 920.00 | 920.00 | 2.22% | 15,500 |
| Apr 28, 2026 | 900.00 | 901.00 | 892.00 | 900.00 | 900.00 | 0.11% | 2,200 |
| Apr 27, 2026 | 901.00 | 901.00 | 896.00 | 899.00 | 899.00 | -0.11% | 2,000 |
| Apr 24, 2026 | 912.00 | 912.00 | 898.00 | 900.00 | 900.00 | 0.22% | 4,600 |
| Apr 23, 2026 | 899.00 | 905.00 | 898.00 | 898.00 | 898.00 | 0.22% | 2,100 |
| Apr 22, 2026 | 892.00 | 912.00 | 892.00 | 896.00 | 896.00 | 0.45% | 3,000 |
| Apr 21, 2026 | 909.00 | 909.00 | 891.00 | 892.00 | 892.00 | -1.22% | 3,300 |
| Apr 20, 2026 | 906.00 | 906.00 | 898.00 | 903.00 | 903.00 | -0.77% | 2,500 |
| Apr 17, 2026 | 902.00 | 912.00 | 899.00 | 910.00 | 910.00 | 0.66% | 3,900 |
| Apr 16, 2026 | 910.00 | 910.00 | 904.00 | 904.00 | 904.00 | -0.66% | 1,400 |
| Apr 15, 2026 | 912.00 | 912.00 | 900.00 | 910.00 | 910.00 | 0.78% | 1,600 |
| Apr 14, 2026 | 906.00 | 907.00 | 903.00 | 903.00 | 903.00 | -0.55% | 1,900 |
| Apr 13, 2026 | 912.00 | 912.00 | 900.00 | 908.00 | 908.00 | -0.44% | 3,500 |
| Apr 10, 2026 | 908.00 | 914.00 | 901.00 | 912.00 | 912.00 | 0.88% | 2,600 |
| Apr 9, 2026 | 903.00 | 915.00 | 900.00 | 904.00 | 904.00 | -0.66% | 4,500 |
| Apr 8, 2026 | 896.00 | 911.00 | 896.00 | 910.00 | 910.00 | 2.48% | 4,600 |
| Apr 7, 2026 | 890.00 | 897.00 | 888.00 | 888.00 | 888.00 | 0.68% | 1,500 |
| Apr 6, 2026 | 891.00 | 908.00 | 882.00 | 882.00 | 882.00 | -1.23% | 4,500 |
| Apr 3, 2026 | 892.00 | 893.00 | 877.00 | 893.00 | 893.00 | 0.22% | 2,000 |
| Apr 2, 2026 | 885.00 | 891.00 | 875.00 | 891.00 | 891.00 | 0.68% | 2,600 |
| Apr 1, 2026 | 917.00 | 917.00 | 879.00 | 885.00 | 885.00 | -3.38% | 9,100 |
| Mar 31, 2026 | 853.00 | 920.00 | 852.00 | 916.00 | 916.00 | 8.40% | 16,500 |
| Mar 30, 2026 | 831.00 | 858.00 | 830.00 | 845.00 | 845.00 | 1.56% | 3,700 |
| Mar 27, 2026 | 832.00 | 832.00 | 820.00 | 832.00 | 832.00 | - | 4,200 |
| Mar 26, 2026 | 827.00 | 839.00 | 825.00 | 832.00 | 832.00 | 0.60% | 3,000 |
| Mar 25, 2026 | 822.00 | 843.00 | 822.00 | 827.00 | 827.00 | 2.48% | 7,200 |
| Mar 24, 2026 | 814.00 | 825.00 | 806.00 | 807.00 | 807.00 | -1.71% | 9,900 |
| Mar 23, 2026 | 841.00 | 841.00 | 821.00 | 821.00 | 821.00 | -1.56% | 7,700 |