TENDA Co.,LTD. (TYO:4198)
Japan
· Delayed Price · Currency is JPY 550.00
+4.00 (0.73%)
Mar 11, 2026, 9:41 AM JST
TENDA Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 546.00 | 550.00 | 545.00 | 546.00 | 546.00 | 1.30% | 1,800 |
| Mar 9, 2026 | 545.00 | 545.00 | 535.00 | 539.00 | 539.00 | -1.82% | 11,500 |
| Mar 6, 2026 | 547.00 | 552.00 | 546.00 | 549.00 | 549.00 | 0.18% | 4,600 |
| Mar 5, 2026 | 553.00 | 553.00 | 548.00 | 548.00 | 548.00 | 0.92% | 2,500 |
| Mar 4, 2026 | 552.00 | 552.00 | 535.00 | 543.00 | 543.00 | -1.45% | 36,100 |
| Mar 3, 2026 | 561.00 | 561.00 | 551.00 | 551.00 | 551.00 | -1.25% | 8,000 |
| Mar 2, 2026 | 560.00 | 564.00 | 545.00 | 558.00 | 558.00 | -0.71% | 16,500 |
| Feb 27, 2026 | 561.00 | 564.00 | 560.00 | 562.00 | 562.00 | 0.54% | 2,700 |
| Feb 26, 2026 | 562.00 | 563.00 | 556.00 | 559.00 | 559.00 | -0.18% | 3,100 |
| Feb 25, 2026 | 556.00 | 562.00 | 553.00 | 560.00 | 560.00 | 0.72% | 4,400 |
| Feb 24, 2026 | 556.00 | 560.00 | 552.00 | 556.00 | 556.00 | -0.54% | 5,100 |
| Feb 20, 2026 | 560.00 | 563.00 | 559.00 | 559.00 | 559.00 | -0.53% | 3,000 |
| Feb 19, 2026 | 562.00 | 563.00 | 561.00 | 562.00 | 562.00 | - | 1,900 |
| Feb 18, 2026 | 559.00 | 563.00 | 559.00 | 562.00 | 562.00 | 0.90% | 3,100 |
| Feb 17, 2026 | 558.00 | 558.00 | 555.00 | 557.00 | 557.00 | -0.18% | 1,700 |
| Feb 16, 2026 | 559.00 | 559.00 | 553.00 | 558.00 | 558.00 | 0.36% | 3,600 |
| Feb 13, 2026 | 564.00 | 564.00 | 555.00 | 556.00 | 556.00 | -0.54% | 3,800 |
| Feb 12, 2026 | 556.00 | 563.00 | 556.00 | 559.00 | 559.00 | 0.54% | 12,000 |
| Feb 10, 2026 | 554.00 | 570.00 | 554.00 | 556.00 | 556.00 | 0.36% | 12,100 |
| Feb 9, 2026 | 557.00 | 557.00 | 553.00 | 554.00 | 554.00 | -0.18% | 4,500 |
| Feb 6, 2026 | 554.00 | 557.00 | 552.00 | 555.00 | 555.00 | 0.18% | 3,500 |
| Feb 5, 2026 | 553.00 | 558.00 | 552.00 | 554.00 | 554.00 | -0.54% | 6,100 |
| Feb 4, 2026 | 555.00 | 560.00 | 553.00 | 557.00 | 557.00 | 0.72% | 2,300 |
| Feb 3, 2026 | 557.00 | 561.00 | 553.00 | 553.00 | 553.00 | 0.18% | 3,800 |
| Feb 2, 2026 | 553.00 | 555.00 | 552.00 | 552.00 | 552.00 | - | 3,000 |
| Jan 30, 2026 | 551.00 | 564.00 | 551.00 | 552.00 | 552.00 | -1.08% | 5,400 |
| Jan 29, 2026 | 554.00 | 560.00 | 554.00 | 558.00 | 558.00 | 0.18% | 1,100 |
| Jan 28, 2026 | 553.00 | 558.00 | 553.00 | 557.00 | 557.00 | 0.54% | 2,200 |
| Jan 27, 2026 | 565.00 | 570.00 | 554.00 | 554.00 | 554.00 | -1.95% | 9,200 |
| Jan 26, 2026 | 565.00 | 565.00 | 553.00 | 565.00 | 565.00 | 1.07% | 6,900 |
| Jan 23, 2026 | 552.00 | 569.00 | 552.00 | 559.00 | 559.00 | 0.90% | 4,600 |
| Jan 22, 2026 | 557.00 | 557.00 | 551.00 | 554.00 | 554.00 | -0.36% | 5,600 |
| Jan 21, 2026 | 556.00 | 572.00 | 554.00 | 556.00 | 556.00 | -0.71% | 6,500 |
| Jan 20, 2026 | 553.00 | 560.00 | 552.00 | 560.00 | 560.00 | 1.45% | 5,400 |
| Jan 19, 2026 | 552.00 | 553.00 | 550.00 | 552.00 | 552.00 | - | 8,200 |
| Jan 16, 2026 | 548.00 | 554.00 | 548.00 | 552.00 | 552.00 | 0.18% | 7,000 |
| Jan 15, 2026 | 554.00 | 556.00 | 548.00 | 551.00 | 551.00 | -0.36% | 16,600 |
| Jan 14, 2026 | 549.00 | 558.00 | 543.00 | 553.00 | 553.00 | -5.47% | 48,300 |
| Jan 13, 2026 | 584.00 | 593.00 | 584.00 | 585.00 | 585.00 | 0.17% | 10,300 |
| Jan 9, 2026 | 587.00 | 588.00 | 584.00 | 584.00 | 584.00 | - | 4,100 |
| Jan 8, 2026 | 588.00 | 588.00 | 581.00 | 584.00 | 584.00 | -0.68% | 2,900 |
| Jan 7, 2026 | 591.00 | 592.00 | 582.00 | 588.00 | 588.00 | - | 7,600 |
| Jan 6, 2026 | 564.00 | 592.00 | 560.00 | 588.00 | 588.00 | 5.00% | 6,100 |
| Jan 5, 2026 | 565.00 | 573.00 | 560.00 | 560.00 | 560.00 | -0.71% | 11,400 |
| Dec 30, 2025 | 563.00 | 564.00 | 560.00 | 564.00 | 564.00 | 0.18% | 1,800 |
| Dec 29, 2025 | 559.00 | 565.00 | 559.00 | 563.00 | 563.00 | 3.49% | 15,400 |
| Dec 26, 2025 | 549.00 | 549.00 | 541.00 | 544.00 | 544.00 | -0.18% | 24,900 |
| Dec 25, 2025 | 547.00 | 550.00 | 543.00 | 545.00 | 545.00 | - | 27,500 |
| Dec 24, 2025 | 545.00 | 548.00 | 545.00 | 545.00 | 545.00 | -0.18% | 22,400 |
| Dec 23, 2025 | 550.00 | 551.00 | 545.00 | 546.00 | 546.00 | -0.55% | 23,000 |
| Dec 22, 2025 | 557.00 | 557.00 | 546.00 | 549.00 | 549.00 | -1.61% | 38,700 |
| Dec 19, 2025 | 560.00 | 563.00 | 533.00 | 558.00 | 558.00 | -0.71% | 36,700 |
| Dec 18, 2025 | 556.00 | 563.00 | 548.00 | 562.00 | 562.00 | -0.53% | 19,800 |
| Dec 17, 2025 | 558.00 | 565.00 | 547.00 | 565.00 | 565.00 | 1.07% | 38,400 |
| Dec 16, 2025 | 564.00 | 564.00 | 558.00 | 559.00 | 559.00 | -0.89% | 12,700 |
| Dec 15, 2025 | 563.00 | 567.00 | 560.00 | 564.00 | 564.00 | 0.71% | 11,800 |
| Dec 12, 2025 | 563.00 | 565.00 | 559.00 | 560.00 | 560.00 | -1.58% | 12,300 |
| Dec 11, 2025 | 580.00 | 580.00 | 560.00 | 569.00 | 569.00 | -1.90% | 24,700 |
| Dec 10, 2025 | 571.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.05% | 29,100 |
| Dec 9, 2025 | 576.00 | 577.00 | 570.00 | 574.00 | 574.00 | -0.52% | 10,700 |
| Dec 8, 2025 | 585.00 | 585.00 | 575.00 | 577.00 | 577.00 | -1.37% | 20,300 |
| Dec 5, 2025 | 588.00 | 588.00 | 583.00 | 585.00 | 585.00 | -1.18% | 6,600 |
| Dec 4, 2025 | 593.00 | 593.00 | 588.00 | 592.00 | 592.00 | 0.34% | 11,800 |
| Dec 3, 2025 | 592.00 | 593.00 | 590.00 | 590.00 | 590.00 | -0.34% | 5,300 |
| Dec 2, 2025 | 593.00 | 594.00 | 591.00 | 592.00 | 592.00 | -0.67% | 7,500 |
| Dec 1, 2025 | 596.00 | 599.00 | 596.00 | 596.00 | 596.00 | - | 5,200 |
| Nov 28, 2025 | 595.00 | 596.00 | 594.00 | 596.00 | 596.00 | -0.50% | 7,900 |
| Nov 27, 2025 | 599.00 | 599.00 | 580.00 | 599.00 | 599.00 | - | 28,200 |
| Nov 26, 2025 | 596.00 | 599.00 | 590.00 | 599.00 | 599.00 | 1.01% | 8,300 |
| Nov 25, 2025 | 596.00 | 596.00 | 591.00 | 593.00 | 593.00 | - | 2,800 |
| Nov 21, 2025 | 591.00 | 596.00 | 591.00 | 593.00 | 593.00 | -0.17% | 2,300 |
| Nov 20, 2025 | 592.00 | 598.00 | 592.00 | 594.00 | 594.00 | -0.17% | 5,300 |
| Nov 19, 2025 | 588.00 | 595.00 | 588.00 | 595.00 | 595.00 | 0.85% | 5,200 |
| Nov 18, 2025 | 599.00 | 599.00 | 586.00 | 590.00 | 590.00 | -0.84% | 6,900 |
| Nov 17, 2025 | 595.00 | 604.00 | 594.00 | 595.00 | 595.00 | - | 9,700 |
| Nov 14, 2025 | 601.00 | 601.00 | 595.00 | 595.00 | 595.00 | -1.00% | 6,400 |
| Nov 13, 2025 | 602.00 | 605.00 | 601.00 | 601.00 | 601.00 | 0.33% | 4,900 |
| Nov 12, 2025 | 600.00 | 608.00 | 596.00 | 599.00 | 599.00 | 0.50% | 6,300 |
| Nov 11, 2025 | 600.00 | 600.00 | 596.00 | 596.00 | 596.00 | -0.83% | 1,100 |
| Nov 10, 2025 | 599.00 | 601.00 | 595.00 | 601.00 | 601.00 | 1.01% | 9,200 |
| Nov 7, 2025 | 598.00 | 598.00 | 590.00 | 595.00 | 595.00 | -0.67% | 8,100 |
| Nov 6, 2025 | 607.00 | 607.00 | 593.00 | 599.00 | 599.00 | -0.17% | 11,600 |
| Nov 5, 2025 | 609.00 | 609.00 | 599.00 | 600.00 | 600.00 | -1.15% | 10,000 |
| Nov 4, 2025 | 612.00 | 613.00 | 604.00 | 607.00 | 607.00 | -0.82% | 7,100 |
| Oct 31, 2025 | 610.00 | 614.00 | 606.00 | 612.00 | 612.00 | - | 4,900 |
| Oct 30, 2025 | 614.00 | 620.00 | 610.00 | 612.00 | 612.00 | -0.16% | 9,500 |
| Oct 29, 2025 | 616.00 | 618.00 | 612.00 | 613.00 | 613.00 | -0.81% | 7,200 |
| Oct 28, 2025 | 616.00 | 624.00 | 616.00 | 618.00 | 618.00 | -0.32% | 11,800 |
| Oct 27, 2025 | 619.00 | 623.00 | 618.00 | 620.00 | 620.00 | 0.32% | 9,000 |
| Oct 24, 2025 | 625.00 | 625.00 | 618.00 | 618.00 | 618.00 | -0.64% | 4,900 |
| Oct 23, 2025 | 619.00 | 623.00 | 616.00 | 622.00 | 622.00 | 0.48% | 5,500 |
| Oct 22, 2025 | 609.00 | 626.00 | 609.00 | 619.00 | 619.00 | 1.64% | 25,900 |
| Oct 21, 2025 | 620.00 | 630.00 | 600.00 | 609.00 | 609.00 | -1.77% | 83,200 |
| Oct 20, 2025 | 611.00 | 625.00 | 611.00 | 620.00 | 620.00 | -1.27% | 27,800 |
| Oct 17, 2025 | 638.00 | 641.00 | 625.00 | 628.00 | 628.00 | -2.18% | 29,300 |
| Oct 16, 2025 | 655.00 | 662.00 | 642.00 | 642.00 | 642.00 | -1.98% | 14,500 |
| Oct 15, 2025 | 635.00 | 660.00 | 617.00 | 655.00 | 655.00 | -7.75% | 60,900 |
| Oct 14, 2025 | 698.00 | 712.00 | 692.00 | 710.00 | 710.00 | 0.14% | 17,600 |
| Oct 10, 2025 | 709.00 | 719.00 | 709.00 | 709.00 | 709.00 | - | 7,400 |
| Oct 9, 2025 | 715.00 | 715.00 | 706.00 | 709.00 | 709.00 | -1.12% | 8,600 |