teno. Holdings Company Limited (TYO:7037)
Japan · Delayed Price · Currency is JPY 850.00
-9.00 (-1.05%)
Aug 14, 2026, 3:20 PM JST
teno. Holdings Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 851.00 | 868.00 | 842.00 | 868.00 | - | 1.05% | 4,000 |
| 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 |
| Jul 10, 2026 | 870.00 | 879.00 | 864.00 | 865.00 | 865.00 | 2.61% | 2,200 |
| Jul 9, 2026 | 873.00 | 873.00 | 843.00 | 843.00 | 843.00 | -3.44% | 900 |
| Jul 8, 2026 | 843.00 | 874.00 | 843.00 | 873.00 | 873.00 | 3.68% | 2,500 |
| Jul 7, 2026 | 850.00 | 850.00 | 822.00 | 842.00 | 842.00 | -0.12% | 5,800 |
| Jul 6, 2026 | 845.00 | 863.00 | 840.00 | 843.00 | 843.00 | - | 5,600 |
| Jul 3, 2026 | 869.00 | 869.00 | 840.00 | 843.00 | 843.00 | -1.40% | 3,500 |
| Jul 2, 2026 | 820.00 | 862.00 | 820.00 | 855.00 | 855.00 | 4.14% | 3,600 |
| Jul 1, 2026 | 832.00 | 851.00 | 821.00 | 821.00 | 821.00 | -2.26% | 5,200 |
| Jun 30, 2026 | 858.00 | 858.00 | 833.00 | 840.00 | 840.00 | -3.78% | 5,100 |
| Jun 29, 2026 | 864.00 | 874.00 | 849.00 | 873.00 | 873.00 | 0.92% | 12,400 |
| Jun 26, 2026 | 864.00 | 886.00 | 864.00 | 865.00 | 865.00 | -0.35% | 13,900 |
| Jun 25, 2026 | 886.00 | 886.00 | 868.00 | 868.00 | 868.00 | -1.25% | 9,100 |
| Jun 24, 2026 | 873.00 | 880.00 | 873.00 | 879.00 | 879.00 | 0.46% | 2,900 |
| Jun 23, 2026 | 878.00 | 883.00 | 874.00 | 875.00 | 875.00 | -0.34% | 2,700 |
| Jun 22, 2026 | 881.00 | 899.00 | 864.00 | 878.00 | 878.00 | -0.79% | 8,700 |
| Jun 19, 2026 | 883.00 | 894.00 | 871.00 | 885.00 | 885.00 | - | 4,200 |
| Jun 18, 2026 | 886.00 | 890.00 | 885.00 | 885.00 | 885.00 | -0.11% | 2,200 |
| Jun 17, 2026 | 883.00 | 894.00 | 883.00 | 886.00 | 886.00 | -1.34% | 900 |
| Jun 16, 2026 | 889.00 | 899.00 | 885.00 | 898.00 | 898.00 | 1.01% | 2,000 |
| Jun 15, 2026 | 869.00 | 889.00 | 859.00 | 889.00 | 889.00 | 2.30% | 4,000 |
| Jun 12, 2026 | 860.00 | 869.00 | 858.00 | 869.00 | 869.00 | 1.05% | 3,400 |
| Jun 11, 2026 | 863.00 | 878.00 | 860.00 | 860.00 | 860.00 | -1.38% | 2,300 |
| Jun 10, 2026 | 886.00 | 886.00 | 859.00 | 872.00 | 872.00 | -1.58% | 4,500 |
| Jun 9, 2026 | 884.00 | 899.00 | 884.00 | 886.00 | 886.00 | 0.23% | 1,800 |
| Jun 8, 2026 | 896.00 | 896.00 | 865.00 | 884.00 | 884.00 | -1.45% | 5,100 |
| Jun 5, 2026 | 889.00 | 900.00 | 882.00 | 897.00 | 897.00 | 2.40% | 2,800 |
| Jun 4, 2026 | 885.00 | 895.00 | 856.00 | 876.00 | 876.00 | -1.57% | 5,600 |