Tenox Corporation (TYO:1905)
Japan
· Delayed Price · Currency is JPY 1,461.00
+12.00 (0.83%)
Mar 10, 2026, 3:30 PM JST
Tenox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,479.00 | 1,484.00 | 1,440.00 | 1,461.00 | 1,461.00 | 0.83% | 14,700 |
| Mar 9, 2026 | 1,376.00 | 1,450.00 | 1,356.00 | 1,449.00 | 1,449.00 | 3.87% | 12,600 |
| Mar 6, 2026 | 1,426.00 | 1,426.00 | 1,395.00 | 1,395.00 | 1,395.00 | -2.52% | 7,600 |
| Mar 5, 2026 | 1,403.00 | 1,469.00 | 1,402.00 | 1,431.00 | 1,431.00 | 0.35% | 12,400 |
| Mar 4, 2026 | 1,450.00 | 1,452.00 | 1,400.00 | 1,426.00 | 1,426.00 | -1.66% | 18,300 |
| Mar 3, 2026 | 1,470.00 | 1,478.00 | 1,446.00 | 1,450.00 | 1,450.00 | -2.16% | 6,900 |
| Mar 2, 2026 | 1,484.00 | 1,484.00 | 1,452.00 | 1,482.00 | 1,482.00 | -0.13% | 7,500 |
| Feb 27, 2026 | 1,476.00 | 1,490.00 | 1,476.00 | 1,484.00 | 1,484.00 | 0.41% | 1,100 |
| Feb 26, 2026 | 1,501.00 | 1,501.00 | 1,476.00 | 1,478.00 | 1,478.00 | -1.40% | 2,900 |
| Feb 25, 2026 | 1,479.00 | 1,504.00 | 1,468.00 | 1,499.00 | 1,499.00 | 2.11% | 5,400 |
| Feb 24, 2026 | 1,455.00 | 1,479.00 | 1,444.00 | 1,468.00 | 1,468.00 | 1.31% | 2,400 |
| Feb 20, 2026 | 1,465.00 | 1,465.00 | 1,447.00 | 1,449.00 | 1,449.00 | -0.41% | 1,100 |
| Feb 19, 2026 | 1,468.00 | 1,468.00 | 1,453.00 | 1,455.00 | 1,455.00 | -0.07% | 1,200 |
| Feb 18, 2026 | 1,478.00 | 1,478.00 | 1,450.00 | 1,456.00 | 1,456.00 | -2.02% | 3,300 |
| Feb 17, 2026 | 1,497.00 | 1,497.00 | 1,431.00 | 1,486.00 | 1,486.00 | -0.07% | 5,800 |
| Feb 16, 2026 | 1,447.00 | 1,487.00 | 1,434.00 | 1,487.00 | 1,487.00 | 3.19% | 11,400 |
| Feb 13, 2026 | 1,450.00 | 1,468.00 | 1,437.00 | 1,441.00 | 1,441.00 | -0.62% | 3,500 |
| Feb 12, 2026 | 1,453.00 | 1,453.00 | 1,444.00 | 1,450.00 | 1,450.00 | - | 1,900 |
| Feb 10, 2026 | 1,469.00 | 1,477.00 | 1,438.00 | 1,450.00 | 1,450.00 | -1.29% | 3,400 |
| Feb 9, 2026 | 1,450.00 | 1,505.00 | 1,427.00 | 1,469.00 | 1,469.00 | -2.72% | 20,600 |
| Feb 6, 2026 | 1,394.00 | 1,520.00 | 1,381.00 | 1,510.00 | 1,510.00 | 10.30% | 22,400 |
| Feb 5, 2026 | 1,375.00 | 1,375.00 | 1,363.00 | 1,369.00 | 1,369.00 | - | 1,200 |
| Feb 4, 2026 | 1,374.00 | 1,374.00 | 1,358.00 | 1,369.00 | 1,369.00 | -0.15% | 4,800 |
| Feb 3, 2026 | 1,381.00 | 1,381.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.07% | 2,100 |
| Feb 2, 2026 | 1,381.00 | 1,389.00 | 1,367.00 | 1,372.00 | 1,372.00 | 0.44% | 2,300 |
| Jan 30, 2026 | 1,399.00 | 1,399.00 | 1,362.00 | 1,366.00 | 1,366.00 | -1.87% | 800 |
| Jan 29, 2026 | 1,357.00 | 1,392.00 | 1,342.00 | 1,392.00 | 1,392.00 | 2.65% | 3,500 |
| Jan 28, 2026 | 1,366.00 | 1,377.00 | 1,355.00 | 1,356.00 | 1,356.00 | -1.17% | 3,300 |
| Jan 27, 2026 | 1,371.00 | 1,387.00 | 1,371.00 | 1,372.00 | 1,372.00 | -0.51% | 1,100 |
| Jan 26, 2026 | 1,396.00 | 1,410.00 | 1,373.00 | 1,379.00 | 1,379.00 | -1.57% | 6,200 |
| Jan 23, 2026 | 1,414.00 | 1,416.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.21% | 7,800 |
| Jan 22, 2026 | 1,404.00 | 1,408.00 | 1,393.00 | 1,404.00 | 1,404.00 | 0.79% | 2,400 |
| Jan 21, 2026 | 1,400.00 | 1,400.00 | 1,392.00 | 1,393.00 | 1,393.00 | -1.14% | 1,800 |
| Jan 20, 2026 | 1,393.00 | 1,409.00 | 1,393.00 | 1,409.00 | 1,409.00 | 1.08% | 1,300 |
| Jan 19, 2026 | 1,405.00 | 1,408.00 | 1,393.00 | 1,394.00 | 1,394.00 | -0.14% | 2,100 |
| Jan 16, 2026 | 1,409.00 | 1,409.00 | 1,395.00 | 1,396.00 | 1,396.00 | -0.71% | 2,200 |
| Jan 15, 2026 | 1,395.00 | 1,406.00 | 1,395.00 | 1,406.00 | 1,406.00 | 0.29% | 2,500 |
| Jan 14, 2026 | 1,390.00 | 1,411.00 | 1,390.00 | 1,402.00 | 1,402.00 | 0.07% | 2,200 |
| Jan 13, 2026 | 1,406.00 | 1,411.00 | 1,388.00 | 1,401.00 | 1,401.00 | 0.94% | 4,800 |
| Jan 9, 2026 | 1,406.00 | 1,407.00 | 1,387.00 | 1,388.00 | 1,388.00 | -0.72% | 2,300 |
| Jan 8, 2026 | 1,408.00 | 1,408.00 | 1,384.00 | 1,398.00 | 1,398.00 | -0.71% | 1,500 |
| Jan 7, 2026 | 1,409.00 | 1,419.00 | 1,385.00 | 1,408.00 | 1,408.00 | -0.14% | 1,800 |
| Jan 6, 2026 | 1,398.00 | 1,421.00 | 1,393.00 | 1,410.00 | 1,410.00 | 0.93% | 8,800 |
| Jan 5, 2026 | 1,373.00 | 1,397.00 | 1,365.00 | 1,397.00 | 1,397.00 | 1.01% | 7,400 |
| Dec 30, 2025 | 1,374.00 | 1,384.00 | 1,365.00 | 1,383.00 | 1,383.00 | -1.07% | 5,000 |
| Dec 29, 2025 | 1,376.00 | 1,400.00 | 1,376.00 | 1,398.00 | 1,398.00 | 1.82% | 8,300 |
| Dec 26, 2025 | 1,372.00 | 1,387.00 | 1,371.00 | 1,373.00 | 1,373.00 | 0.44% | 2,100 |
| Dec 25, 2025 | 1,361.00 | 1,393.00 | 1,361.00 | 1,367.00 | 1,367.00 | 1.03% | 5,600 |
| Dec 24, 2025 | 1,342.00 | 1,360.00 | 1,342.00 | 1,353.00 | 1,353.00 | 0.67% | 2,300 |
| Dec 23, 2025 | 1,361.00 | 1,387.00 | 1,337.00 | 1,344.00 | 1,344.00 | -1.25% | 9,200 |
| Dec 22, 2025 | 1,350.00 | 1,363.00 | 1,333.00 | 1,361.00 | 1,361.00 | 2.41% | 4,100 |
| Dec 19, 2025 | 1,364.00 | 1,364.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.82% | 2,500 |
| Dec 18, 2025 | 1,326.00 | 1,364.00 | 1,326.00 | 1,340.00 | 1,340.00 | 1.21% | 5,700 |
| Dec 17, 2025 | 1,370.00 | 1,370.00 | 1,324.00 | 1,324.00 | 1,324.00 | -2.72% | 3,100 |
| Dec 16, 2025 | 1,366.00 | 1,375.00 | 1,306.00 | 1,361.00 | 1,361.00 | -0.95% | 4,500 |
| Dec 15, 2025 | 1,339.00 | 1,374.00 | 1,309.00 | 1,374.00 | 1,374.00 | 4.97% | 7,800 |
| Dec 11, 2025 | 1,311.00 | 1,313.00 | 1,307.00 | 1,309.00 | 1,309.00 | -0.15% | 1,600 |
| Dec 10, 2025 | 1,292.00 | 1,341.00 | 1,284.00 | 1,311.00 | 1,311.00 | 1.47% | 12,400 |
| Dec 9, 2025 | 1,285.00 | 1,296.00 | 1,284.00 | 1,292.00 | 1,292.00 | 0.54% | 4,500 |
| Dec 8, 2025 | 1,295.00 | 1,297.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.08% | 2,300 |
| Dec 5, 2025 | 1,276.00 | 1,297.00 | 1,276.00 | 1,286.00 | 1,286.00 | 0.78% | 2,100 |
| Dec 4, 2025 | 1,279.00 | 1,298.00 | 1,275.00 | 1,276.00 | 1,276.00 | - | 1,700 |
| Dec 3, 2025 | 1,281.00 | 1,299.00 | 1,265.00 | 1,276.00 | 1,276.00 | 1.03% | 3,100 |
| Dec 2, 2025 | 1,299.00 | 1,299.00 | 1,263.00 | 1,263.00 | 1,263.00 | -1.48% | 3,100 |
| Dec 1, 2025 | 1,294.00 | 1,305.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.39% | 1,700 |
| Nov 28, 2025 | 1,301.00 | 1,301.00 | 1,275.00 | 1,287.00 | 1,287.00 | 0.70% | 4,000 |
| Nov 27, 2025 | 1,284.00 | 1,288.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.47% | 5,800 |
| Nov 26, 2025 | 1,296.00 | 1,298.00 | 1,280.00 | 1,284.00 | 1,284.00 | 1.42% | 3,300 |
| Nov 25, 2025 | 1,305.00 | 1,313.00 | 1,266.00 | 1,266.00 | 1,266.00 | -2.47% | 6,900 |
| Nov 21, 2025 | 1,287.00 | 1,298.00 | 1,258.00 | 1,298.00 | 1,298.00 | 1.17% | 3,700 |
| Nov 20, 2025 | 1,254.00 | 1,293.00 | 1,233.00 | 1,283.00 | 1,283.00 | 3.05% | 4,800 |
| Nov 19, 2025 | 1,225.00 | 1,250.00 | 1,211.00 | 1,245.00 | 1,245.00 | 2.30% | 9,700 |
| Nov 18, 2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,217.00 | 1,217.00 | -2.95% | 29,700 |
| Nov 17, 2025 | 1,292.00 | 1,321.00 | 1,240.00 | 1,254.00 | 1,254.00 | -2.94% | 20,600 |
| Nov 14, 2025 | 1,300.00 | 1,313.00 | 1,280.00 | 1,292.00 | 1,292.00 | -2.20% | 7,700 |
| Nov 13, 2025 | 1,334.00 | 1,334.00 | 1,307.00 | 1,321.00 | 1,321.00 | -1.78% | 6,300 |
| Nov 12, 2025 | 1,325.00 | 1,355.00 | 1,323.00 | 1,345.00 | 1,345.00 | 1.51% | 2,800 |
| Nov 11, 2025 | 1,321.00 | 1,354.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.23% | 11,100 |
| Nov 10, 2025 | 1,330.00 | 1,358.00 | 1,322.00 | 1,322.00 | 1,322.00 | -3.85% | 25,300 |
| Nov 7, 2025 | 1,400.00 | 1,410.00 | 1,330.00 | 1,375.00 | 1,375.00 | -1.72% | 33,100 |
| Nov 6, 2025 | 1,369.00 | 1,399.00 | 1,368.00 | 1,399.00 | 1,399.00 | 2.19% | 15,300 |
| Nov 5, 2025 | 1,334.00 | 1,374.00 | 1,318.00 | 1,369.00 | 1,369.00 | 1.63% | 28,200 |
| Nov 4, 2025 | 1,355.00 | 1,365.00 | 1,333.00 | 1,347.00 | 1,347.00 | -0.59% | 7,600 |
| Oct 31, 2025 | 1,372.00 | 1,375.00 | 1,334.00 | 1,355.00 | 1,355.00 | -0.66% | 16,700 |
| Oct 30, 2025 | 1,343.00 | 1,366.00 | 1,337.00 | 1,364.00 | 1,364.00 | 1.56% | 9,700 |
| Oct 29, 2025 | 1,323.00 | 1,344.00 | 1,323.00 | 1,343.00 | 1,343.00 | 1.51% | 8,300 |
| Oct 28, 2025 | 1,325.00 | 1,337.00 | 1,318.00 | 1,323.00 | 1,323.00 | -0.15% | 17,600 |
| Oct 27, 2025 | 1,336.00 | 1,347.00 | 1,311.00 | 1,325.00 | 1,325.00 | 0.08% | 17,700 |
| Oct 24, 2025 | 1,333.00 | 1,333.00 | 1,316.00 | 1,324.00 | 1,324.00 | - | 3,200 |
| Oct 23, 2025 | 1,321.00 | 1,330.00 | 1,314.00 | 1,324.00 | 1,324.00 | 0.23% | 3,600 |
| Oct 22, 2025 | 1,320.00 | 1,321.00 | 1,307.00 | 1,321.00 | 1,321.00 | - | 4,100 |
| Oct 21, 2025 | 1,319.00 | 1,330.00 | 1,280.00 | 1,321.00 | 1,321.00 | 0.15% | 4,700 |
| Oct 20, 2025 | 1,305.00 | 1,331.00 | 1,305.00 | 1,319.00 | 1,319.00 | 1.15% | 6,300 |
| Oct 17, 2025 | 1,320.00 | 1,323.00 | 1,304.00 | 1,304.00 | 1,304.00 | -1.73% | 4,700 |
| Oct 16, 2025 | 1,294.00 | 1,327.00 | 1,294.00 | 1,327.00 | 1,327.00 | 2.63% | 2,300 |
| Oct 15, 2025 | 1,261.00 | 1,295.00 | 1,256.00 | 1,293.00 | 1,293.00 | 3.36% | 9,900 |
| Oct 14, 2025 | 1,295.00 | 1,295.00 | 1,233.00 | 1,251.00 | 1,251.00 | -4.14% | 19,700 |
| Oct 10, 2025 | 1,321.00 | 1,339.00 | 1,275.00 | 1,305.00 | 1,305.00 | -2.47% | 13,700 |
| Oct 9, 2025 | 1,321.00 | 1,349.00 | 1,299.00 | 1,338.00 | 1,338.00 | 0.98% | 19,800 |
| Oct 8, 2025 | 1,334.00 | 1,349.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.27% | 6,800 |