teno. Holdings Company Limited (TYO:7037)
Japan · Delayed Price · Currency is JPY 797.00
+3.00 (0.38%)
Nov 5, 2026, 3:10 PM JST
teno. Holdings Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 786.00 | 800.00 | 785.00 | 797.00 | 797.00 | 0.38% | 2,800 |
| Nov 4, 2026 | 801.00 | 802.00 | 792.00 | 794.00 | 794.00 | -0.87% | 5,700 |
| Nov 2, 2026 | 800.00 | 803.00 | 793.00 | 801.00 | 801.00 | 0.13% | 2,600 |
| Oct 30, 2026 | 801.00 | 806.00 | 800.00 | 800.00 | 800.00 | 0.38% | 6,200 |
| Oct 29, 2026 | 797.00 | 799.00 | 797.00 | 797.00 | 797.00 | 0.13% | 3,000 |
| Oct 28, 2026 | 797.00 | 797.00 | 793.00 | 796.00 | 796.00 | -0.13% | 2,000 |
| Oct 27, 2026 | 799.00 | 799.00 | 786.00 | 797.00 | 797.00 | 0.76% | 10,800 |
| Oct 26, 2026 | 803.00 | 804.00 | 791.00 | 791.00 | 791.00 | -1.13% | 2,300 |
| Oct 23, 2026 | 797.00 | 800.00 | 796.00 | 800.00 | 800.00 | - | 3,300 |
| Oct 22, 2026 | 796.00 | 803.00 | 796.00 | 800.00 | 800.00 | -0.50% | 6,700 |
| Oct 21, 2026 | 806.00 | 806.00 | 795.00 | 804.00 | 804.00 | 0.25% | 2,700 |
| Oct 20, 2026 | 795.00 | 808.00 | 795.00 | 802.00 | 802.00 | 0.88% | 4,300 |
| Oct 19, 2026 | 791.00 | 799.00 | 791.00 | 795.00 | 795.00 | -0.13% | 2,500 |
| Oct 16, 2026 | 800.00 | 800.00 | 791.00 | 796.00 | 796.00 | 0.51% | 6,000 |
| Oct 15, 2026 | 800.00 | 802.00 | 792.00 | 792.00 | 792.00 | -1.12% | 7,800 |
| Oct 14, 2026 | 800.00 | 801.00 | 798.00 | 801.00 | 801.00 | - | 4,800 |
| Oct 13, 2026 | 805.00 | 805.00 | 796.00 | 801.00 | 801.00 | - | 5,100 |
| Oct 9, 2026 | 799.00 | 801.00 | 799.00 | 801.00 | 801.00 | 0.25% | 2,500 |
| Oct 8, 2026 | 795.00 | 803.00 | 792.00 | 799.00 | 799.00 | - | 3,200 |
| Oct 7, 2026 | 798.00 | 801.00 | 794.00 | 799.00 | 799.00 | 0.38% | 3,300 |
| Oct 6, 2026 | 800.00 | 807.00 | 796.00 | 796.00 | 796.00 | -0.50% | 5,900 |
| Oct 5, 2026 | 800.00 | 800.00 | 796.00 | 800.00 | 800.00 | 0.25% | 3,000 |
| Oct 2, 2026 | 796.00 | 800.00 | 794.00 | 798.00 | 798.00 | -0.13% | 4,800 |
| Oct 1, 2026 | 805.00 | 807.00 | 796.00 | 799.00 | 799.00 | - | 5,700 |
| Sep 30, 2026 | 798.00 | 799.00 | 796.00 | 799.00 | 799.00 | 0.13% | 7,500 |
| Sep 29, 2026 | 791.00 | 800.00 | 791.00 | 798.00 | 798.00 | 0.76% | 7,300 |
| Sep 28, 2026 | 794.00 | 800.00 | 790.00 | 792.00 | 792.00 | -0.50% | 9,500 |
| Sep 25, 2026 | 800.00 | 802.00 | 796.00 | 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 |