Skip to main content
TENPOS HOLDINGS Co.,Ltd. (TYO:2751)
Japan flag Japan · Delayed Price · Currency is JPY
3,675.00
-15.00 (-0.41%)
Apr 28, 2026, 3:30 PM JST

TENPOS HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,660.003,725.003,660.003,675.003,675.00-0.41%91,900
Apr 27, 20263,775.003,780.003,690.003,690.003,681.00-2.89%210,600
Apr 24, 20263,840.003,840.003,800.003,800.003,790.73-1.04%65,700
Apr 23, 20263,850.003,855.003,840.003,840.003,830.63-0.39%31,800
Apr 22, 20263,870.003,870.003,855.003,855.003,845.60-0.52%22,900
Apr 21, 20263,870.003,880.003,870.003,875.003,865.550.26%11,800
Apr 20, 20263,865.003,875.003,860.003,865.003,855.570.13%18,400
Apr 17, 20263,860.003,865.003,860.003,860.003,850.59-11,300
Apr 16, 20263,855.003,870.003,855.003,860.003,850.590.13%10,700
Apr 15, 20263,870.003,880.003,855.003,855.003,845.60-0.39%15,100
Apr 14, 20263,880.003,890.003,870.003,870.003,860.56-12,700
Apr 13, 20263,890.003,895.003,870.003,870.003,860.56-0.26%13,700
Apr 10, 20263,905.003,905.003,880.003,880.003,870.54-0.39%11,200
Apr 9, 20263,920.003,920.003,885.003,895.003,885.50-0.38%14,600
Apr 8, 20263,920.003,930.003,900.003,910.003,900.46-21,500
Apr 7, 20263,920.003,930.003,900.003,910.003,900.46-0.26%11,600
Apr 6, 20263,925.003,930.003,910.003,920.003,910.440.51%11,100
Apr 3, 20263,910.003,920.003,895.003,900.003,890.490.39%10,100
Apr 2, 20263,915.003,950.003,880.003,885.003,875.52-0.26%19,800
Apr 1, 20263,895.003,900.003,870.003,895.003,885.501.17%13,800
Mar 31, 20263,870.003,890.003,850.003,850.003,840.61-1.03%22,600
Mar 30, 20263,835.003,920.003,835.003,890.003,880.510.13%27,500
Mar 27, 20263,860.003,930.003,840.003,885.003,875.52-0.13%22,100
Mar 26, 20263,965.003,970.003,870.003,890.003,880.51-1.39%17,700
Mar 25, 20263,910.003,970.003,910.003,945.003,935.381.15%12,800
Mar 24, 20263,865.003,915.003,865.003,900.003,890.491.43%12,600
Mar 23, 20263,920.003,920.003,835.003,845.003,835.62-2.66%19,700
Mar 19, 20264,010.004,010.003,950.003,950.003,940.37-1.37%9,900
Mar 18, 20263,980.004,005.003,980.004,005.003,995.230.63%8,400
Mar 17, 20264,000.004,000.003,970.003,980.003,970.290.38%4,700
Mar 16, 20263,980.004,035.003,955.003,965.003,955.330.25%10,400
Mar 13, 20264,015.004,050.003,950.003,955.003,945.35-2.10%14,900
Mar 12, 20264,055.004,055.004,000.004,040.004,030.150.12%14,200
Mar 11, 20264,035.004,065.004,035.004,035.004,025.160.12%10,500
Mar 10, 20264,020.004,040.004,000.004,030.004,020.171.00%5,500
Mar 9, 20263,945.003,995.003,930.003,990.003,980.27-0.62%9,800
Mar 6, 20263,990.004,035.003,980.004,015.004,005.210.38%3,600
Mar 5, 20263,990.004,045.003,990.004,000.003,990.241.01%8,600
Mar 4, 20263,960.003,980.003,910.003,960.003,950.34-1.00%15,800
Mar 3, 20264,070.004,070.004,000.004,000.003,990.24-1.72%11,800
Mar 2, 20264,045.004,070.004,015.004,070.004,060.071.62%12,400
Feb 27, 20264,000.004,050.003,995.004,005.003,995.230.63%12,900
Feb 26, 20263,925.003,980.003,905.003,980.003,970.291.53%14,700
Feb 25, 20263,920.003,925.003,900.003,920.003,910.440.38%8,200
Feb 24, 20263,875.003,915.003,860.003,905.003,895.480.39%7,000
Feb 20, 20263,910.003,920.003,885.003,890.003,880.510.26%7,900
Feb 19, 20263,855.003,890.003,855.003,880.003,870.540.65%7,300
Feb 18, 20263,860.003,865.003,850.003,855.003,845.600.13%4,400
Feb 17, 20263,850.003,850.003,820.003,850.003,840.61-3,600
Feb 16, 20263,835.003,850.003,835.003,850.003,840.610.39%2,900
Feb 13, 20263,825.003,835.003,825.003,835.003,825.650.26%2,500
Feb 12, 20263,800.003,830.003,800.003,825.003,815.670.66%5,200
Feb 10, 20263,790.003,805.003,790.003,800.003,790.73-3,000
Feb 9, 20263,805.003,810.003,780.003,800.003,790.73-0.26%9,800
Feb 6, 20263,810.003,820.003,800.003,810.003,800.710.40%4,800
Feb 5, 20263,780.003,800.003,780.003,795.003,785.740.40%4,100
Feb 4, 20263,800.003,805.003,780.003,780.003,770.78-0.40%5,600
Feb 3, 20263,800.003,815.003,785.003,795.003,785.74-8,100
Feb 2, 20263,770.003,795.003,770.003,795.003,785.740.80%4,100
Jan 30, 20263,780.003,795.003,755.003,765.003,755.82-0.40%6,600
Jan 29, 20263,795.003,800.003,775.003,780.003,770.780.40%4,100
Jan 28, 20263,815.003,830.003,765.003,765.003,755.82-1.31%6,800
Jan 27, 20263,835.003,850.003,815.003,815.003,805.70-0.39%6,900
Jan 26, 20263,810.003,840.003,805.003,830.003,820.661.06%8,800
Jan 23, 20263,795.003,800.003,790.003,790.003,780.76-0.13%5,300
Jan 22, 20263,745.003,800.003,745.003,795.003,785.741.47%12,500
Jan 21, 20263,760.003,765.003,720.003,740.003,730.88-0.80%6,600
Jan 20, 20263,775.003,780.003,760.003,770.003,760.800.53%7,700
Jan 19, 20263,745.003,760.003,740.003,750.003,740.850.40%6,100
Jan 16, 20263,730.003,750.003,730.003,735.003,725.890.54%8,000
Jan 15, 20263,690.003,720.003,690.003,715.003,705.940.81%9,600
Jan 14, 20263,670.003,685.003,665.003,685.003,676.010.41%6,100
Jan 13, 20263,650.003,675.003,650.003,670.003,661.050.55%16,200
Jan 9, 20263,635.003,665.003,635.003,650.003,641.100.41%7,200
Jan 8, 20263,620.003,640.003,620.003,635.003,626.130.41%4,400
Jan 7, 20263,620.003,640.003,620.003,620.003,611.17-0.41%6,400
Jan 6, 20263,645.003,660.003,620.003,635.003,626.13-0.27%9,100
Jan 5, 20263,700.003,700.003,640.003,645.003,636.110.14%11,400
Dec 30, 20253,615.003,670.003,600.003,640.003,631.120.55%9,900
Dec 29, 20253,600.003,620.003,575.003,620.003,611.170.42%13,100
Dec 26, 20253,610.003,610.003,570.003,605.003,596.210.84%15,100
Dec 25, 20253,550.003,585.003,550.003,575.003,566.280.99%10,800
Dec 24, 20253,540.003,555.003,535.003,540.003,531.370.14%9,300
Dec 23, 20253,520.003,540.003,520.003,535.003,526.380.57%8,500
Dec 22, 20253,520.003,525.003,510.003,515.003,506.430.29%9,100
Dec 19, 20253,505.003,510.003,500.003,505.003,496.45-4,800
Dec 18, 20253,510.003,510.003,500.003,505.003,496.45-2,300
Dec 17, 20253,485.003,505.003,485.003,505.003,496.450.14%6,000
Dec 16, 20253,500.003,500.003,480.003,500.003,491.460.14%5,600
Dec 15, 20253,485.003,495.003,480.003,495.003,486.480.43%8,100
Dec 12, 20253,480.003,490.003,480.003,480.003,471.51-5,200
Dec 11, 20253,520.003,520.003,480.003,480.003,471.51-1.14%8,900
Dec 10, 20253,510.003,525.003,490.003,520.003,511.410.57%11,000
Dec 9, 20253,485.003,500.003,475.003,500.003,491.460.57%4,200
Dec 8, 20253,470.003,480.003,465.003,480.003,471.510.29%4,000
Dec 5, 20253,480.003,485.003,470.003,470.003,461.54-0.29%4,200
Dec 4, 20253,495.003,495.003,470.003,480.003,471.510.29%5,000
Dec 3, 20253,490.003,495.003,470.003,470.003,461.54-0.57%3,800
Dec 2, 20253,510.003,515.003,490.003,490.003,481.49-0.43%4,900
Dec 1, 20253,520.003,530.003,505.003,505.003,496.45-0.43%4,300