Skip to main content
TENTIAL Inc. (TYO:325A)
Japan flag Japan · Delayed Price · Currency is JPY
3,975.00
+50.00 (1.27%)
Apr 28, 2026, 3:30 PM JST

TENTIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,915.003,975.003,915.003,975.003,975.001.27%35,800
Apr 27, 20263,935.004,000.003,910.003,925.003,925.00-0.63%80,200
Apr 24, 20264,050.004,100.003,900.003,950.003,950.00-3.54%127,000
Apr 23, 20264,185.004,200.004,060.004,095.004,095.00-2.27%83,500
Apr 22, 20264,250.004,280.004,100.004,190.004,190.00-2.10%110,500
Apr 21, 20264,265.004,350.004,200.004,280.004,280.00-1.15%134,200
Apr 20, 20264,320.004,515.004,290.004,330.004,330.00-1.37%180,000
Apr 17, 20264,210.004,440.004,210.004,390.004,390.005.53%377,900
Apr 16, 20264,200.004,300.004,000.004,160.004,160.00-1.19%320,700
Apr 15, 20264,145.004,505.004,110.004,210.004,210.0010.64%1,278,200
Apr 14, 20263,765.003,835.003,670.003,805.003,805.002.42%352,800
Apr 13, 20263,685.003,755.003,635.003,715.003,715.001.92%104,100
Apr 10, 20263,680.003,710.003,595.003,645.003,645.000.41%54,400
Apr 9, 20263,715.003,715.003,605.003,630.003,630.00-2.94%68,800
Apr 8, 20263,620.003,765.003,555.003,740.003,740.007.78%118,400
Apr 7, 20263,505.003,560.003,440.003,470.003,470.00-0.86%29,000
Apr 6, 20263,460.003,530.003,455.003,500.003,500.001.16%42,300
Apr 3, 20263,440.003,545.003,440.003,460.003,460.001.91%45,800
Apr 2, 20263,630.003,685.003,350.003,395.003,395.00-5.17%122,900
Apr 1, 20263,435.003,590.003,435.003,580.003,580.006.23%50,300
Mar 31, 20263,290.003,415.003,265.003,370.003,370.000.75%53,100
Mar 30, 20263,300.003,370.003,265.003,345.003,345.00-2.76%45,900
Mar 27, 20263,380.003,485.003,380.003,440.003,440.001.18%47,800
Mar 26, 20263,500.003,500.003,385.003,400.003,400.00-3.27%41,200
Mar 25, 20263,420.003,535.003,420.003,515.003,515.004.93%82,600
Mar 24, 20263,440.003,470.003,315.003,350.003,350.002.29%100,500
Mar 23, 20263,340.003,380.003,245.003,275.003,275.00-5.76%191,900
Mar 19, 20263,680.003,680.003,470.003,475.003,475.00-7.82%198,900
Mar 18, 20263,670.003,770.003,670.003,770.003,770.004.29%63,500
Mar 17, 20263,720.003,745.003,615.003,615.003,615.00-1.63%62,400
Mar 16, 20263,710.003,760.003,620.003,675.003,675.00-2.52%109,200
Mar 13, 20263,715.003,780.003,710.003,770.003,770.00-0.13%54,300
Mar 12, 20263,840.003,855.003,735.003,775.003,775.00-3.45%64,400
Mar 11, 20263,900.003,995.003,900.003,910.003,910.000.51%66,200
Mar 10, 20263,900.003,930.003,810.003,890.003,890.002.64%74,800
Mar 9, 20263,735.003,850.003,630.003,790.003,790.00-3.93%171,500
Mar 6, 20263,830.003,965.003,830.003,945.003,945.003.00%99,400
Mar 5, 20263,830.003,965.003,810.003,830.003,830.003.79%97,200
Mar 4, 20263,855.003,935.003,600.003,690.003,690.00-5.99%256,800
Mar 3, 20264,200.004,215.003,900.003,925.003,925.00-6.55%219,000
Mar 2, 20264,250.004,490.004,200.004,200.004,200.00-3.11%133,000
Feb 27, 20264,185.004,335.004,185.004,335.004,335.003.58%67,500
Feb 26, 20264,215.004,230.004,115.004,185.004,185.00-0.59%73,100
Feb 25, 20264,170.004,340.004,145.004,210.004,210.002.18%85,200
Feb 24, 20264,125.004,220.004,060.004,120.004,120.00-0.12%106,700
Feb 20, 20264,250.004,315.004,090.004,125.004,125.00-3.40%115,200
Feb 19, 20264,275.004,365.004,205.004,270.004,270.00-0.47%77,600
Feb 18, 20264,285.004,310.004,130.004,290.004,290.00-0.58%113,000
Feb 17, 20264,120.004,315.004,090.004,315.004,315.006.54%278,300
Feb 16, 20264,000.004,050.003,960.004,050.004,050.002.53%64,400
Feb 13, 20263,880.003,980.003,875.003,950.003,950.000.77%75,100
Feb 12, 20263,880.004,010.003,870.003,920.003,920.000.90%86,200
Feb 10, 20263,815.003,960.003,775.003,885.003,885.001.97%119,300
Feb 9, 20263,760.003,840.003,660.003,810.003,810.001.33%103,300
Feb 6, 20263,875.003,885.003,755.003,760.003,760.00-3.47%151,000
Feb 5, 20263,900.003,965.003,895.003,895.003,895.00-0.13%52,600
Feb 4, 20263,945.003,950.003,885.003,900.003,900.00-1.52%64,400
Feb 3, 20263,915.003,975.003,905.003,960.003,960.001.15%35,800
Feb 2, 20263,950.003,950.003,870.003,915.003,915.00-1.39%97,600
Jan 30, 20263,850.004,000.003,840.003,970.003,970.001.53%100,800
Jan 29, 20264,000.004,005.003,875.003,910.003,910.00-2.74%115,700
Jan 28, 20264,080.004,100.004,010.004,020.004,020.00-1.35%77,800
Jan 27, 20264,100.004,250.004,075.004,075.004,075.00-0.24%128,100
Jan 26, 20264,130.004,180.004,060.004,085.004,085.000.62%113,700
Jan 23, 20264,090.004,115.004,055.004,060.004,060.00-0.25%49,800
Jan 22, 20264,150.004,160.004,065.004,070.004,070.00-1.69%54,600
Jan 21, 20264,005.004,155.004,005.004,140.004,140.001.10%118,200
Jan 20, 20264,250.004,250.004,040.004,095.004,095.00-3.99%160,800
Jan 19, 20264,350.004,350.004,220.004,265.004,265.00-2.18%137,700
Jan 16, 20264,105.004,440.004,080.004,360.004,360.006.08%354,400
Jan 15, 20264,180.004,225.004,110.004,110.004,110.00-3.18%216,900
Jan 14, 20264,395.004,540.004,185.004,245.004,245.00-13.10%873,000
Jan 13, 20264,850.004,910.004,720.004,885.004,885.000.72%328,300
Jan 9, 20264,900.004,900.004,780.004,850.004,850.00-136,900
Jan 8, 20264,720.004,920.004,720.004,850.004,850.001.36%184,600
Jan 7, 20264,790.004,860.004,690.004,785.004,785.003.24%218,700
Jan 6, 20264,540.004,695.004,515.004,635.004,635.003.23%251,700
Jan 5, 20264,300.004,540.004,260.004,490.004,490.006.90%197,900
Dec 30, 20254,210.004,225.004,140.004,200.004,200.00-1.18%126,300
Dec 29, 20254,300.004,320.004,220.004,250.004,250.00-1.16%108,500
Dec 26, 20254,255.004,375.004,240.004,300.004,300.001.06%182,600
Dec 25, 20254,100.004,300.004,075.004,255.004,255.004.55%196,700
Dec 24, 20254,120.004,150.004,055.004,070.004,070.00-1.21%76,700
Dec 23, 20253,995.004,130.003,980.004,120.004,120.002.23%139,200
Dec 22, 20254,040.004,070.003,990.004,030.004,030.000.50%90,600
Dec 19, 20253,830.004,015.003,830.004,010.004,010.004.02%97,500
Dec 18, 20253,860.003,910.003,830.003,855.003,855.00-1.28%81,800
Dec 17, 20253,970.003,970.003,860.003,905.003,905.00-1.51%81,100
Dec 16, 20254,020.004,025.003,950.003,965.003,965.00-1.37%65,600
Dec 15, 20253,960.004,090.003,935.004,020.004,020.001.77%148,200
Dec 12, 20253,890.003,965.003,880.003,950.003,950.001.02%84,800
Dec 11, 20254,070.004,105.003,870.003,910.003,910.00-4.40%218,800
Dec 10, 20254,025.004,145.004,020.004,090.004,090.001.74%93,800
Dec 9, 20254,050.004,285.004,020.004,020.004,020.00-0.74%145,200
Dec 8, 20254,050.004,100.004,015.004,050.004,050.00-0.25%62,700
Dec 5, 20254,075.004,110.004,025.004,060.004,060.000.37%35,500
Dec 4, 20254,075.004,115.004,035.004,045.004,045.00-0.49%43,200
Dec 3, 20254,055.004,105.003,990.004,065.004,065.000.37%79,700
Dec 2, 20254,220.004,250.004,050.004,050.004,050.00-4.37%115,900
Dec 1, 20254,260.004,395.004,225.004,235.004,235.000.47%125,700