TENDA Co., Ltd. 4198
TSE · Japan · Technology Services
¥509.00+2.00 (+0.39%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥509.00 | +0.39% | ¥506.00 | ¥509.00 | ¥503.00 | 9.50K |
| 2026-10-01 | ¥507.00 | -0.59% | ¥510.00 | ¥511.00 | ¥507.00 | 3.10K |
| 2026-09-30 | ¥510.00 | 0.00% | ¥508.00 | ¥510.00 | ¥508.00 | 900 |
| 2026-09-29 | ¥510.00 | -0.20% | ¥511.00 | ¥512.00 | ¥510.00 | 1.30K |
| 2026-09-28 | ¥511.00 | -0.20% | ¥517.00 | ¥518.00 | ¥510.00 | 10.00K |
| 2026-09-25 | ¥512.00 | +0.79% | ¥514.00 | ¥515.00 | ¥507.00 | 6.40K |
| 2026-09-24 | ¥508.00 | -0.97% | ¥514.00 | ¥515.00 | ¥507.00 | 7.80K |
| 2026-09-18 | ¥513.00 | -0.19% | ¥515.00 | ¥516.00 | ¥511.00 | 3.30K |
| 2026-09-17 | ¥514.00 | +1.78% | ¥508.00 | ¥514.00 | ¥508.00 | 5.90K |
| 2026-09-16 | ¥505.00 | 0.00% | ¥504.00 | ¥510.00 | ¥501.00 | 1.60K |
| 2026-09-15 | ¥505.00 | +1.00% | ¥500.00 | ¥505.00 | ¥499.00 | 2.50K |
| 2026-09-14 | ¥500.00 | +0.20% | ¥497.00 | ¥500.00 | ¥497.00 | 1.60K |
| 2026-09-11 | ¥499.00 | -0.20% | ¥500.00 | ¥500.00 | ¥497.00 | 600 |
| 2026-09-10 | ¥500.00 | 0.00% | ¥500.00 | ¥500.00 | ¥500.00 | 700 |
| 2026-09-09 | ¥500.00 | +0.20% | ¥499.00 | ¥507.00 | ¥498.00 | 3.00K |
| 2026-09-08 | ¥499.00 | -0.20% | ¥500.00 | ¥500.00 | ¥499.00 | 900 |
| 2026-09-07 | ¥500.00 | -1.19% | ¥509.00 | ¥509.00 | ¥499.00 | 1.50K |
| 2026-09-04 | ¥506.00 | +1.00% | ¥506.00 | ¥506.00 | ¥502.00 | 900 |
| 2026-09-03 | ¥501.00 | +0.40% | ¥499.00 | ¥505.00 | ¥499.00 | 5.30K |
| 2026-09-02 | ¥499.00 | +0.60% | ¥496.00 | ¥499.00 | ¥493.00 | 10.00K |
| 2026-09-01 | ¥496.00 | -0.20% | ¥498.00 | ¥498.00 | ¥495.00 | 1.10K |
| 2026-08-31 | ¥497.00 | 0.00% | ¥497.00 | ¥498.00 | ¥497.00 | 400 |
| 2026-08-28 | ¥497.00 | +0.40% | ¥495.00 | ¥497.00 | ¥495.00 | 1.00K |
| 2026-08-27 | ¥495.00 | -0.60% | ¥496.00 | ¥499.00 | ¥495.00 | 600 |
| 2026-08-26 | ¥498.00 | +0.40% | ¥496.00 | ¥498.00 | ¥495.00 | 3.80K |
| 2026-08-25 | ¥496.00 | -0.40% | ¥493.00 | ¥496.00 | ¥488.00 | 6.60K |
| 2026-08-24 | ¥498.00 | -0.40% | ¥498.00 | ¥498.00 | ¥497.00 | 2.90K |
| 2026-08-21 | ¥500.00 | +0.81% | ¥514.00 | ¥518.00 | ¥498.00 | 16.00K |
| 2026-08-20 | ¥496.00 | +0.40% | ¥496.00 | ¥496.00 | ¥495.00 | 300 |
| 2026-08-19 | ¥494.00 | -0.80% | ¥491.00 | ¥500.00 | ¥491.00 | 3.90K |
| 2026-08-18 | ¥498.00 | -0.40% | ¥499.00 | ¥500.00 | ¥498.00 | 900 |
| 2026-08-17 | ¥500.00 | +0.20% | ¥499.00 | ¥500.00 | ¥494.00 | 1.50K |
| 2026-08-14 | ¥499.00 | +1.42% | ¥492.00 | ¥500.00 | ¥490.00 | 4.80K |
| 2026-08-13 | ¥492.00 | 0.00% | ¥496.00 | ¥496.00 | ¥489.00 | 2.30K |
| 2026-08-12 | ¥492.00 | +0.82% | ¥488.00 | ¥500.00 | ¥488.00 | 20.50K |
| 2026-08-10 | ¥488.00 | +0.83% | ¥489.00 | ¥494.00 | ¥485.00 | 6.20K |
| 2026-08-07 | ¥484.00 | -0.41% | ¥484.00 | ¥485.00 | ¥484.00 | 1.20K |
| 2026-08-06 | ¥486.00 | -1.02% | ¥490.00 | ¥490.00 | ¥485.00 | 2.50K |
| 2026-08-05 | ¥491.00 | 0.00% | ¥486.00 | ¥493.00 | ¥486.00 | 11.20K |
| 2026-08-04 | ¥491.00 | 0.00% | ¥491.00 | ¥492.00 | ¥490.00 | 9.30K |
| 2026-08-03 | ¥491.00 | -0.61% | ¥490.00 | ¥494.00 | ¥481.00 | 5.50K |
| 2026-07-31 | ¥494.00 | +1.02% | ¥497.00 | ¥497.00 | ¥490.00 | 4.00K |
| 2026-07-30 | ¥489.00 | +0.41% | ¥495.00 | ¥495.00 | ¥488.00 | 1.90K |
| 2026-07-29 | ¥487.00 | -0.61% | ¥482.00 | ¥491.00 | ¥482.00 | 7.20K |
| 2026-07-28 | ¥490.00 | -0.81% | ¥494.00 | ¥494.00 | ¥490.00 | 5.40K |
| 2026-07-27 | ¥494.00 | -0.60% | ¥497.00 | ¥497.00 | ¥494.00 | 1.40K |
| 2026-07-24 | ¥497.00 | +0.20% | ¥500.00 | ¥500.00 | ¥497.00 | 1.70K |
| 2026-07-23 | ¥496.00 | -0.80% | ¥500.00 | ¥500.00 | ¥493.00 | 2.20K |
| 2026-07-22 | ¥500.00 | +0.20% | ¥499.00 | ¥500.00 | ¥493.00 | 2.20K |
| 2026-07-21 | ¥499.00 | +2.04% | ¥492.00 | ¥499.00 | ¥486.00 | 3.10K |
| 2026-07-17 | ¥489.00 | -0.61% | ¥495.00 | ¥495.00 | ¥486.00 | 2.90K |
| 2026-07-16 | ¥492.00 | +0.82% | ¥488.00 | ¥494.00 | ¥486.00 | 1.60K |
| 2026-07-15 | ¥488.00 | -1.21% | ¥488.00 | ¥489.00 | ¥485.00 | 8.90K |
| 2026-07-14 | ¥494.00 | +0.41% | ¥493.00 | ¥497.00 | ¥492.00 | 1.10K |
| 2026-07-13 | ¥492.00 | -1.40% | ¥501.00 | ¥501.00 | ¥489.00 | 1.60K |
| 2026-07-10 | ¥499.00 | -1.19% | ¥505.00 | ¥505.00 | ¥499.00 | 2.60K |
| 2026-07-09 | ¥505.00 | +1.41% | ¥500.00 | ¥505.00 | ¥500.00 | 600 |
| 2026-07-08 | ¥498.00 | 0.00% | ¥500.00 | ¥500.00 | ¥498.00 | 500 |
| 2026-07-07 | ¥498.00 | 0.00% | ¥500.00 | ¥505.00 | ¥498.00 | 2.30K |
| 2026-07-06 | ¥498.00 | +1.43% | ¥491.00 | ¥498.00 | ¥490.00 | 2.60K |
| 2026-07-03 | ¥491.00 | -0.20% | ¥489.00 | ¥491.00 | ¥489.00 | 8.00K |
| 2026-07-02 | ¥492.00 | +0.20% | ¥495.00 | ¥499.00 | ¥490.00 | 8.00K |
| 2026-07-01 | ¥491.00 | -0.20% | ¥495.00 | ¥496.00 | ¥490.00 | 7.20K |
| 2026-06-30 | ¥492.00 | +0.61% | ¥492.00 | ¥492.00 | ¥492.00 | 100 |
| 2026-06-29 | ¥489.00 | +0.62% | ¥490.00 | ¥490.00 | ¥484.00 | 6.50K |
| 2026-06-26 | ¥486.00 | -1.02% | ¥494.00 | ¥494.00 | ¥485.00 | 3.30K |
| 2026-06-25 | ¥491.00 | +0.20% | ¥491.00 | ¥492.00 | ¥488.00 | 3.50K |
| 2026-06-24 | ¥490.00 | -0.81% | ¥489.00 | ¥495.00 | ¥489.00 | 6.70K |
| 2026-06-23 | ¥494.00 | -1.00% | ¥499.00 | ¥499.00 | ¥494.00 | 3.10K |
| 2026-06-22 | ¥499.00 | -0.20% | ¥496.00 | ¥499.00 | ¥494.00 | 4.30K |
| 2026-06-19 | ¥500.00 | -0.99% | ¥501.00 | ¥501.00 | ¥497.00 | 4.50K |
| 2026-06-18 | ¥505.00 | -0.79% | ¥505.00 | ¥505.00 | ¥501.00 | 1.50K |
| 2026-06-17 | ¥509.00 | +1.60% | ¥501.00 | ¥509.00 | ¥501.00 | 1.00K |
| 2026-06-16 | ¥501.00 | -1.57% | ¥505.00 | ¥505.00 | ¥501.00 | 1.50K |
| 2026-06-15 | ¥509.00 | +0.39% | ¥503.00 | ¥510.00 | ¥503.00 | 1.90K |
| 2026-06-12 | ¥507.00 | +1.40% | ¥502.00 | ¥507.00 | ¥498.00 | 4.30K |
| 2026-06-11 | ¥500.00 | -0.99% | ¥506.00 | ¥506.00 | ¥500.00 | 12.10K |
| 2026-06-10 | ¥505.00 | -1.17% | ¥508.00 | ¥509.00 | ¥502.00 | 3.90K |
| 2026-06-09 | ¥511.00 | +0.20% | ¥510.00 | ¥512.00 | ¥500.00 | 11.30K |
| 2026-06-08 | ¥510.00 | -0.78% | ¥507.00 | ¥515.00 | ¥507.00 | 3.20K |
| 2026-06-05 | ¥514.00 | -0.39% | ¥512.00 | ¥516.00 | ¥510.00 | 1.90K |
| 2026-06-04 | ¥516.00 | -0.19% | ¥514.00 | ¥516.00 | ¥512.00 | 2.50K |
| 2026-06-03 | ¥517.00 | +0.98% | ¥512.00 | ¥517.00 | ¥508.00 | 3.60K |
| 2026-06-02 | ¥512.00 | -0.78% | ¥512.00 | ¥515.00 | ¥512.00 | 1.40K |
| 2026-06-01 | ¥516.00 | +0.39% | ¥514.00 | ¥516.00 | ¥510.00 | 5.60K |
| 2026-05-29 | ¥514.00 | -0.19% | ¥516.00 | ¥517.00 | ¥512.00 | 12.30K |
| 2026-05-28 | ¥515.00 | -6.87% | ¥508.00 | ¥524.00 | ¥508.00 | 26.60K |
| 2026-05-27 | ¥553.00 | -1.25% | ¥552.00 | ¥558.00 | ¥551.00 | 7.20K |
| 2026-05-26 | ¥560.00 | +0.18% | ¥560.00 | ¥560.00 | ¥552.00 | 3.20K |
| 2026-05-25 | ¥559.00 | +2.76% | ¥551.00 | ¥565.00 | ¥549.00 | 11.80K |