TENTIAL, Inc. 325A
TSE · Japan · Consumer Non-Durables
¥2,027.00-3.00 (-0.15%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,030.00 | +3.57% | ¥1,959.00 | ¥2,032.00 | ¥1,950.00 | 417.60K |
| 2026-09-30 | ¥1,960.00 | +1.87% | ¥1,916.00 | ¥1,974.00 | ¥1,895.00 | 225.80K |
| 2026-09-29 | ¥1,924.00 | +0.05% | ¥1,913.00 | ¥1,926.00 | ¥1,867.00 | 235.30K |
| 2026-09-28 | ¥1,923.00 | -2.73% | ¥1,970.00 | ¥1,990.00 | ¥1,923.00 | 202.80K |
| 2026-09-25 | ¥1,977.00 | +1.18% | ¥1,950.00 | ¥1,985.00 | ¥1,932.00 | 189.30K |
| 2026-09-24 | ¥1,954.00 | +4.10% | ¥1,884.00 | ¥1,983.00 | ¥1,872.00 | 309.80K |
| 2026-09-18 | ¥1,877.00 | +0.48% | ¥1,850.00 | ¥1,896.00 | ¥1,841.00 | 204.00K |
| 2026-09-17 | ¥1,868.00 | +2.98% | ¥1,810.00 | ¥1,940.00 | ¥1,805.00 | 392.80K |
| 2026-09-16 | ¥1,814.00 | -8.38% | ¥1,970.00 | ¥2,001.00 | ¥1,804.00 | 611.50K |
| 2026-09-15 | ¥1,980.00 | +8.97% | ¥1,830.00 | ¥2,010.00 | ¥1,830.00 | 889.10K |
| 2026-09-14 | ¥1,817.00 | +4.07% | ¥1,739.00 | ¥1,818.00 | ¥1,735.00 | 200.10K |
| 2026-09-11 | ¥1,746.00 | -1.74% | ¥1,753.00 | ¥1,785.00 | ¥1,724.00 | 139.00K |
| 2026-09-10 | ¥1,777.00 | -1.66% | ¥1,781.00 | ¥1,799.00 | ¥1,750.00 | 142.90K |
| 2026-09-09 | ¥1,807.00 | +2.96% | ¥1,755.00 | ¥1,810.00 | ¥1,740.00 | 133.40K |
| 2026-09-08 | ¥1,755.00 | -1.63% | ¥1,771.00 | ¥1,805.00 | ¥1,744.00 | 85.60K |
| 2026-09-07 | ¥1,784.00 | -1.11% | ¥1,780.00 | ¥1,821.00 | ¥1,761.00 | 124.10K |
| 2026-09-04 | ¥1,804.00 | +3.68% | ¥1,744.00 | ¥1,846.00 | ¥1,724.00 | 253.80K |
| 2026-09-03 | ¥1,740.00 | -1.02% | ¥1,780.00 | ¥1,780.00 | ¥1,704.00 | 208.80K |
| 2026-09-02 | ¥1,758.00 | -3.78% | ¥1,802.00 | ¥1,820.00 | ¥1,758.00 | 239.90K |
| 2026-09-01 | ¥1,827.00 | -1.30% | ¥1,851.00 | ¥1,888.00 | ¥1,811.00 | 289.60K |
| 2026-08-31 | ¥1,851.00 | +4.81% | ¥1,790.00 | ¥1,912.00 | ¥1,769.00 | 603.00K |
| 2026-08-28 | ¥1,766.00 | +4.62% | ¥1,720.00 | ¥1,795.00 | ¥1,708.00 | 313.50K |
| 2026-08-27 | ¥1,688.00 | -6.07% | ¥1,797.00 | ¥1,797.00 | ¥1,680.00 | 443.90K |
| 2026-08-26 | ¥1,797.00 | +0.62% | ¥1,787.00 | ¥1,839.00 | ¥1,782.00 | 304.40K |
| 2026-08-25 | ¥1,786.00 | -0.78% | ¥1,800.00 | ¥1,807.00 | ¥1,750.00 | 283.40K |
| 2026-08-24 | ¥1,800.00 | -1.32% | ¥1,821.00 | ¥1,874.00 | ¥1,780.00 | 362.10K |
| 2026-08-21 | ¥1,824.00 | +0.50% | ¥1,816.00 | ¥1,860.00 | ¥1,776.00 | 308.40K |
| 2026-08-20 | ¥1,815.00 | +1.62% | ¥1,797.00 | ¥1,827.00 | ¥1,727.00 | 330.60K |
| 2026-08-19 | ¥1,786.00 | +2.35% | ¥1,735.00 | ¥1,835.00 | ¥1,700.00 | 505.20K |
| 2026-08-18 | ¥1,745.00 | +6.60% | ¥1,637.00 | ¥1,750.00 | ¥1,626.00 | 378.70K |
| 2026-08-17 | ¥1,637.00 | +3.28% | ¥1,625.00 | ¥1,659.00 | ¥1,585.00 | 209.40K |
| 2026-08-14 | ¥1,585.00 | +2.39% | ¥1,549.00 | ¥1,597.00 | ¥1,533.00 | 113.70K |
| 2026-08-13 | ¥1,548.00 | +0.06% | ¥1,563.00 | ¥1,569.00 | ¥1,530.00 | 108.70K |
| 2026-08-12 | ¥1,547.00 | -0.64% | ¥1,570.00 | ¥1,575.00 | ¥1,536.00 | 105.10K |
| 2026-08-10 | ¥1,557.00 | +4.64% | ¥1,491.00 | ¥1,563.00 | ¥1,491.00 | 153.00K |
| 2026-08-07 | ¥1,488.00 | -2.30% | ¥1,523.00 | ¥1,524.00 | ¥1,479.00 | 147.20K |
| 2026-08-06 | ¥1,523.00 | +1.47% | ¥1,501.00 | ¥1,536.00 | ¥1,498.00 | 119.70K |
| 2026-08-05 | ¥1,501.00 | -0.07% | ¥1,515.00 | ¥1,527.00 | ¥1,486.00 | 140.30K |
| 2026-08-04 | ¥1,502.00 | +1.14% | ¥1,485.00 | ¥1,521.00 | ¥1,467.00 | 141.10K |
| 2026-08-03 | ¥1,485.00 | -2.43% | ¥1,500.00 | ¥1,532.00 | ¥1,467.00 | 298.10K |
| 2026-07-31 | ¥1,522.00 | -1.93% | ¥1,558.00 | ¥1,579.00 | ¥1,465.00 | 373.50K |
| 2026-07-30 | ¥1,552.00 | -5.94% | ¥1,610.00 | ¥1,610.00 | ¥1,532.00 | 349.60K |
| 2026-07-29 | ¥1,650.00 | -1.90% | ¥1,719.00 | ¥1,727.00 | ¥1,610.00 | 258.40K |
| 2026-07-28 | ¥1,682.00 | +0.60% | ¥1,672.00 | ¥1,720.00 | ¥1,655.00 | 269.00K |
| 2026-07-27 | ¥1,672.00 | 0.00% | ¥1,672.00 | ¥1,699.00 | ¥1,630.00 | 154.00K |
| 2026-07-24 | ¥1,672.00 | 0.00% | ¥1,672.00 | ¥1,707.00 | ¥1,625.00 | 268.20K |
| 2026-07-23 | ¥1,672.00 | -2.45% | ¥1,705.00 | ¥1,714.00 | ¥1,651.00 | 420.20K |
| 2026-07-22 | ¥1,714.00 | -4.72% | ¥1,759.00 | ¥1,768.00 | ¥1,669.00 | 585.70K |
| 2026-07-21 | ¥1,799.00 | +10.17% | ¥1,654.00 | ¥1,827.00 | ¥1,640.00 | 1.12M |
| 2026-07-17 | ¥1,633.00 | -0.24% | ¥1,597.00 | ¥1,715.00 | ¥1,573.00 | 930.30K |
| 2026-07-16 | ¥1,637.00 | +15.44% | ¥1,368.00 | ¥1,660.00 | ¥1,368.00 | 2.23M |
| 2026-07-15 | ¥1,418.00 | +0.21% | ¥1,400.00 | ¥1,429.00 | ¥1,342.00 | 699.70K |
| 2026-07-14 | ¥1,415.00 | +1.07% | ¥1,378.00 | ¥1,424.00 | ¥1,378.00 | 315.30K |
| 2026-07-13 | ¥1,400.00 | 0.00% | ¥1,420.00 | ¥1,441.00 | ¥1,370.00 | 215.70K |
| 2026-07-10 | ¥1,400.00 | -0.85% | ¥1,420.00 | ¥1,452.00 | ¥1,394.00 | 184.00K |
| 2026-07-09 | ¥1,412.00 | -1.19% | ¥1,438.00 | ¥1,450.00 | ¥1,373.00 | 179.50K |
| 2026-07-08 | ¥1,429.00 | -0.97% | ¥1,465.00 | ¥1,465.00 | ¥1,412.00 | 190.70K |
| 2026-07-07 | ¥1,443.00 | +1.41% | ¥1,425.00 | ¥1,523.00 | ¥1,388.00 | 480.20K |
| 2026-07-06 | ¥1,423.00 | +5.41% | ¥1,367.00 | ¥1,475.00 | ¥1,342.00 | 544.10K |
| 2026-07-03 | ¥1,350.00 | -1.24% | ¥1,370.00 | ¥1,380.00 | ¥1,328.00 | 230.50K |
| 2026-07-02 | ¥1,367.00 | +1.79% | ¥1,343.00 | ¥1,367.00 | ¥1,275.00 | 389.40K |
| 2026-07-01 | ¥1,343.00 | -4.21% | ¥1,399.00 | ¥1,450.00 | ¥1,338.00 | 389.80K |
| 2026-06-30 | ¥1,402.00 | +3.77% | ¥1,351.00 | ¥1,420.00 | ¥1,321.00 | 194.40K |
| 2026-06-29 | ¥1,351.00 | -1.98% | ¥1,388.00 | ¥1,410.00 | ¥1,326.00 | 138.80K |
| 2026-06-26 | ¥1,378.33 | +0.73% | ¥1,398.33 | ¥1,398.33 | ¥1,350.00 | 171.30K |
| 2026-06-25 | ¥1,368.33 | -1.44% | ¥1,400.00 | ¥1,400.00 | ¥1,366.67 | 129.00K |
| 2026-06-24 | ¥1,388.33 | -0.83% | ¥1,400.00 | ¥1,416.67 | ¥1,373.33 | 242.10K |
| 2026-06-23 | ¥1,400.00 | +5.53% | ¥1,315.00 | ¥1,418.33 | ¥1,300.00 | 459.00K |
| 2026-06-22 | ¥1,326.67 | -1.49% | ¥1,356.67 | ¥1,366.67 | ¥1,315.00 | 292.80K |
| 2026-06-19 | ¥1,346.67 | +6.60% | ¥1,263.33 | ¥1,346.67 | ¥1,238.33 | 423.30K |
| 2026-06-18 | ¥1,263.33 | +0.66% | ¥1,270.00 | ¥1,291.67 | ¥1,260.00 | 180.00K |
| 2026-06-17 | ¥1,255.00 | +2.45% | ¥1,236.67 | ¥1,295.00 | ¥1,231.67 | 216.00K |
| 2026-06-16 | ¥1,225.00 | +0.68% | ¥1,240.00 | ¥1,243.33 | ¥1,221.67 | 97.20K |
| 2026-06-15 | ¥1,216.67 | -1.35% | ¥1,256.67 | ¥1,271.67 | ¥1,203.33 | 207.90K |
| 2026-06-12 | ¥1,233.33 | -0.27% | ¥1,258.33 | ¥1,280.00 | ¥1,233.33 | 153.00K |
| 2026-06-11 | ¥1,236.67 | -2.88% | ¥1,260.00 | ¥1,265.00 | ¥1,220.00 | 208.50K |
| 2026-06-10 | ¥1,273.33 | +0.13% | ¥1,261.67 | ¥1,300.00 | ¥1,256.67 | 155.70K |
| 2026-06-09 | ¥1,271.67 | +0.53% | ¥1,268.33 | ¥1,305.00 | ¥1,256.67 | 215.10K |
| 2026-06-08 | ¥1,265.00 | -5.01% | ¥1,261.67 | ¥1,308.33 | ¥1,253.33 | 278.70K |
| 2026-06-05 | ¥1,331.67 | +2.83% | ¥1,295.00 | ¥1,343.33 | ¥1,291.67 | 306.00K |
| 2026-06-04 | ¥1,295.00 | +2.24% | ¥1,263.33 | ¥1,313.33 | ¥1,253.33 | 276.30K |
| 2026-06-03 | ¥1,266.67 | +1.60% | ¥1,231.67 | ¥1,280.00 | ¥1,208.33 | 285.60K |
| 2026-06-02 | ¥1,246.67 | +2.89% | ¥1,205.00 | ¥1,250.00 | ¥1,190.00 | 390.30K |
| 2026-06-01 | ¥1,211.67 | +4.45% | ¥1,178.33 | ¥1,226.67 | ¥1,168.33 | 302.40K |
| 2026-05-29 | ¥1,160.00 | -1.56% | ¥1,180.00 | ¥1,193.33 | ¥1,160.00 | 159.00K |
| 2026-05-28 | ¥1,178.33 | +2.02% | ¥1,151.67 | ¥1,191.67 | ¥1,151.67 | 163.80K |
| 2026-05-27 | ¥1,155.00 | -2.26% | ¥1,181.67 | ¥1,181.67 | ¥1,151.67 | 123.90K |
| 2026-05-26 | ¥1,181.67 | +1.87% | ¥1,176.67 | ¥1,191.67 | ¥1,153.33 | 133.80K |
| 2026-05-25 | ¥1,160.00 | -3.06% | ¥1,208.33 | ¥1,218.33 | ¥1,155.00 | 272.70K |
| 2026-05-22 | ¥1,196.67 | -3.23% | ¥1,246.67 | ¥1,251.67 | ¥1,193.33 | 290.10K |