Tenmaya Store Co., Ltd. (TYO:9846)
Japan · Delayed Price · Currency is JPY 974.00
-8.00 (-0.81%)
Feb 26, 2026, 3:30 PM JST
Tenmaya Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 980.00 | 982.00 | 977.00 | 982.00 | 975.00 | 0.20% | 26,500 |
| Feb 24, 2026 | 983.00 | 983.00 | 975.00 | 980.00 | 973.01 | 0.62% | 17,600 |
| Feb 20, 2026 | 979.00 | 979.00 | 974.00 | 974.00 | 967.06 | -0.31% | 6,400 |
| Feb 19, 2026 | 979.00 | 981.00 | 977.00 | 977.00 | 970.04 | - | 8,700 |
| Feb 18, 2026 | 976.00 | 980.00 | 972.00 | 977.00 | 970.04 | 0.21% | 11,800 |
| Feb 17, 2026 | 983.00 | 983.00 | 972.00 | 975.00 | 968.05 | -0.51% | 11,500 |
| Feb 16, 2026 | 987.00 | 987.00 | 980.00 | 980.00 | 973.01 | -0.20% | 12,400 |
| Feb 13, 2026 | 989.00 | 990.00 | 982.00 | 982.00 | 975.00 | - | 11,800 |
| Feb 12, 2026 | 985.00 | 985.00 | 977.00 | 982.00 | 975.00 | 0.51% | 16,800 |
| Feb 10, 2026 | 977.00 | 979.00 | 974.00 | 977.00 | 970.04 | 0.62% | 6,500 |
| Feb 9, 2026 | 980.00 | 980.00 | 970.00 | 971.00 | 964.08 | 0.31% | 12,300 |
| Feb 6, 2026 | 973.00 | 1,000.00 | 958.00 | 968.00 | 961.10 | -0.51% | 46,800 |
| Feb 5, 2026 | 972.00 | 975.00 | 970.00 | 973.00 | 966.06 | 0.10% | 10,800 |
| Feb 4, 2026 | 970.00 | 972.00 | 967.00 | 972.00 | 965.07 | 0.31% | 5,400 |
| Feb 3, 2026 | 965.00 | 970.00 | 965.00 | 969.00 | 962.09 | 0.52% | 6,000 |
| Feb 2, 2026 | 966.00 | 971.00 | 964.00 | 964.00 | 957.13 | -0.21% | 10,100 |
| Jan 30, 2026 | 963.00 | 968.00 | 961.00 | 966.00 | 959.11 | -0.10% | 15,000 |
| Jan 29, 2026 | 971.00 | 971.00 | 963.00 | 967.00 | 960.11 | - | 8,500 |
| Jan 28, 2026 | 973.00 | 977.00 | 963.00 | 967.00 | 960.11 | -0.41% | 18,000 |
| Jan 27, 2026 | 971.00 | 977.00 | 971.00 | 971.00 | 964.08 | 0.10% | 4,500 |
| Jan 26, 2026 | 982.00 | 988.00 | 970.00 | 970.00 | 963.09 | -1.12% | 17,600 |
| Jan 23, 2026 | 995.00 | 995.00 | 975.00 | 981.00 | 974.01 | -1.41% | 16,600 |
| Jan 22, 2026 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 987.91 | -0.30% | 8,700 |
| Jan 21, 2026 | 1,004.00 | 1,004.00 | 996.00 | 998.00 | 990.89 | -0.60% | 9,000 |
| Jan 20, 2026 | 1,004.00 | 1,005.00 | 1,000.00 | 1,004.00 | 996.84 | - | 12,300 |
| Jan 19, 2026 | 997.00 | 1,004.00 | 991.00 | 1,004.00 | 996.84 | 2.24% | 47,400 |
| Jan 16, 2026 | 985.00 | 987.00 | 981.00 | 982.00 | 975.00 | -0.20% | 3,700 |
| Jan 15, 2026 | 985.00 | 987.00 | 984.00 | 984.00 | 976.99 | -0.10% | 3,300 |
| Jan 14, 2026 | 988.00 | 988.00 | 981.00 | 985.00 | 977.98 | 0.41% | 7,400 |
| Jan 13, 2026 | 988.00 | 988.00 | 980.00 | 981.00 | 974.01 | 0.51% | 8,000 |
| Jan 9, 2026 | 977.00 | 977.00 | 973.00 | 976.00 | 969.04 | 0.21% | 8,200 |
| Jan 8, 2026 | 980.00 | 980.00 | 973.00 | 974.00 | 967.06 | -0.92% | 12,600 |
| Jan 7, 2026 | 992.00 | 993.00 | 983.00 | 983.00 | 975.99 | -0.41% | 18,300 |
| Jan 6, 2026 | 989.00 | 992.00 | 987.00 | 987.00 | 979.96 | 0.10% | 14,700 |
| Jan 5, 2026 | 990.00 | 992.00 | 985.00 | 986.00 | 978.97 | 0.61% | 15,300 |
| Dec 30, 2025 | 979.00 | 983.00 | 978.00 | 980.00 | 973.01 | 0.20% | 11,400 |
| Dec 29, 2025 | 974.00 | 979.00 | 966.00 | 978.00 | 971.03 | 1.45% | 17,900 |
| Dec 26, 2025 | 968.00 | 970.00 | 964.00 | 964.00 | 957.13 | -0.31% | 13,700 |
| Dec 25, 2025 | 967.00 | 968.00 | 966.00 | 967.00 | 960.11 | 0.10% | 6,300 |
| Dec 24, 2025 | 967.00 | 968.00 | 966.00 | 966.00 | 959.11 | 0.21% | 7,600 |
| Dec 23, 2025 | 966.00 | 966.00 | 961.00 | 964.00 | 957.13 | -0.21% | 3,900 |
| Dec 22, 2025 | 964.00 | 966.00 | 963.00 | 966.00 | 959.11 | 0.31% | 4,000 |
| Dec 19, 2025 | 964.00 | 965.00 | 962.00 | 963.00 | 956.14 | 0.10% | 6,700 |
| Dec 18, 2025 | 964.00 | 964.00 | 960.00 | 962.00 | 955.14 | -0.21% | 2,100 |
| Dec 17, 2025 | 966.00 | 966.00 | 960.00 | 964.00 | 957.13 | -0.10% | 2,200 |
| Dec 16, 2025 | 965.00 | 966.00 | 963.00 | 965.00 | 958.12 | - | 7,500 |
| Dec 15, 2025 | 964.00 | 966.00 | 960.00 | 965.00 | 958.12 | 0.42% | 17,100 |
| Dec 12, 2025 | 961.00 | 963.00 | 960.00 | 961.00 | 954.15 | 0.21% | 6,300 |
| Dec 11, 2025 | 961.00 | 963.00 | 959.00 | 959.00 | 952.16 | - | 2,100 |
| Dec 10, 2025 | 962.00 | 964.00 | 959.00 | 959.00 | 952.16 | -0.10% | 11,000 |