Tenmaya Store Co., Ltd. (TYO:9846)
Japan · Delayed Price · Currency is JPY 983.00
-4.00 (-0.41%)
Sep 2, 2026, 3:30 PM JST
Tenmaya Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 982.00 | 987.00 | 980.00 | 987.00 | 987.00 | 0.51% | 9,000 |
| Aug 31, 2026 | 983.00 | 983.00 | 979.00 | 982.00 | 982.00 | -0.20% | 9,200 |
| Aug 28, 2026 | 978.00 | 984.00 | 978.00 | 984.00 | 984.00 | - | 19,700 |
| Aug 27, 2026 | 998.00 | 998.00 | 994.00 | 994.00 | 984.00 | -0.20% | 19,100 |
| Aug 26, 2026 | 998.00 | 998.00 | 996.00 | 996.00 | 985.98 | -0.20% | 10,700 |
| Aug 25, 2026 | 998.00 | 999.00 | 995.00 | 998.00 | 987.96 | - | 12,300 |
| Aug 24, 2026 | 1,000.00 | 1,001.00 | 996.00 | 998.00 | 987.96 | -0.10% | 11,700 |
| Aug 21, 2026 | 1,000.00 | 1,001.00 | 997.00 | 999.00 | 988.95 | - | 9,000 |
| Aug 20, 2026 | 1,000.00 | 1,002.00 | 999.00 | 999.00 | 988.95 | -0.10% | 1,400 |
| Aug 19, 2026 | 1,002.00 | 1,002.00 | 997.00 | 1,000.00 | 989.94 | -0.10% | 10,300 |
| Aug 18, 2026 | 1,003.00 | 1,003.00 | 998.00 | 1,001.00 | 990.93 | - | 4,700 |
| Aug 17, 2026 | 1,002.00 | 1,004.00 | 999.00 | 1,001.00 | 990.93 | -0.10% | 10,700 |
| Aug 14, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,002.00 | 991.92 | -0.30% | 3,900 |
| Aug 13, 2026 | 1,005.00 | 1,009.00 | 1,002.00 | 1,005.00 | 994.89 | -0.20% | 5,300 |
| Aug 12, 2026 | 1,006.00 | 1,007.00 | 1,002.00 | 1,007.00 | 996.87 | 0.10% | 4,800 |
| Aug 10, 2026 | 1,008.00 | 1,008.00 | 1,004.00 | 1,006.00 | 995.88 | 0.30% | 2,200 |
| Aug 7, 2026 | 1,002.00 | 1,003.00 | 1,000.00 | 1,003.00 | 992.91 | 0.30% | 1,000 |
| Aug 6, 2026 | 1,000.00 | 1,002.00 | 1,000.00 | 1,000.00 | 989.94 | -0.10% | 5,500 |
| Aug 5, 2026 | 1,001.00 | 1,004.00 | 1,000.00 | 1,001.00 | 990.93 | 0.10% | 7,000 |
| Aug 4, 2026 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 989.94 | -0.20% | 900 |
| Aug 3, 2026 | 1,011.00 | 1,011.00 | 999.00 | 1,002.00 | 991.92 | -0.40% | 4,600 |
| Jul 31, 2026 | 1,006.00 | 1,007.00 | 1,005.00 | 1,006.00 | 995.88 | - | 3,200 |
| Jul 30, 2026 | 1,004.00 | 1,006.00 | 1,004.00 | 1,006.00 | 995.88 | 0.20% | 2,200 |
| Jul 29, 2026 | 1,003.00 | 1,004.00 | 1,001.00 | 1,004.00 | 993.90 | 0.10% | 2,200 |
| Jul 28, 2026 | 1,000.00 | 1,004.00 | 1,000.00 | 1,003.00 | 992.91 | 0.10% | 2,700 |
| Jul 27, 2026 | 1,001.00 | 1,002.00 | 1,000.00 | 1,002.00 | 991.92 | 0.20% | 1,100 |
| Jul 24, 2026 | 999.00 | 1,002.00 | 999.00 | 1,000.00 | 989.94 | - | 3,000 |
| Jul 23, 2026 | 1,000.00 | 1,002.00 | 999.00 | 1,000.00 | 989.94 | - | 4,000 |
| Jul 22, 2026 | 1,001.00 | 1,001.00 | 998.00 | 1,000.00 | 989.94 | - | 1,100 |
| Jul 21, 2026 | 997.00 | 1,003.00 | 997.00 | 1,000.00 | 989.94 | 0.30% | 2,400 |
| Jul 17, 2026 | 1,005.00 | 1,006.00 | 984.00 | 997.00 | 986.97 | -0.99% | 16,700 |
| Jul 16, 2026 | 1,001.00 | 1,007.00 | 1,001.00 | 1,007.00 | 996.87 | - | 2,100 |
| Jul 15, 2026 | 1,005.00 | 1,007.00 | 1,004.00 | 1,007.00 | 996.87 | - | 900 |
| Jul 14, 2026 | 1,003.00 | 1,007.00 | 1,002.00 | 1,007.00 | 996.87 | 0.70% | 2,200 |
| Jul 13, 2026 | 1,008.00 | 1,008.00 | 1,000.00 | 1,000.00 | 989.94 | -0.79% | 6,200 |
| Jul 10, 2026 | 1,009.00 | 1,009.00 | 1,000.00 | 1,008.00 | 997.86 | 0.90% | 3,200 |
| Jul 9, 2026 | 1,000.00 | 1,000.00 | 990.00 | 999.00 | 988.95 | -0.79% | 8,200 |
| Jul 8, 2026 | 999.00 | 1,011.00 | 999.00 | 1,007.00 | 996.87 | 0.70% | 6,300 |
| Jul 7, 2026 | 1,008.00 | 1,008.00 | 1,000.00 | 1,000.00 | 989.94 | -0.79% | 2,800 |
| Jul 6, 2026 | 1,005.00 | 1,010.00 | 1,002.00 | 1,008.00 | 997.86 | 0.70% | 8,000 |
| Jul 3, 2026 | 997.00 | 1,003.00 | 996.00 | 1,001.00 | 990.93 | 0.81% | 9,000 |
| Jul 2, 2026 | 997.00 | 998.00 | 991.00 | 993.00 | 983.01 | 0.20% | 3,500 |
| Jul 1, 2026 | 995.00 | 998.00 | 988.00 | 991.00 | 981.03 | - | 3,700 |
| Jun 30, 2026 | 990.00 | 995.00 | 990.00 | 991.00 | 981.03 | 0.10% | 6,500 |
| Jun 29, 2026 | 985.00 | 990.00 | 985.00 | 990.00 | 980.04 | 0.10% | 7,200 |
| Jun 26, 2026 | 989.00 | 989.00 | 987.00 | 989.00 | 979.05 | - | 1,000 |
| Jun 25, 2026 | 987.00 | 989.00 | 987.00 | 989.00 | 979.05 | 0.10% | 1,300 |
| Jun 24, 2026 | 983.00 | 988.00 | 983.00 | 988.00 | 978.06 | 0.51% | 1,900 |
| Jun 23, 2026 | 983.00 | 985.00 | 983.00 | 983.00 | 973.11 | - | 300 |
| Jun 22, 2026 | 985.00 | 985.00 | 983.00 | 983.00 | 973.11 | -0.41% | 2,100 |