TENDA Co.,LTD. (TYO:4198)
Japan
· Delayed Price · Currency is JPY 552.00
-5.00 (-0.90%)
Apr 30, 2026, 3:30 PM JST
TENDA Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 557.00 | 557.00 | 552.00 | 552.00 | 552.00 | -0.90% | 2,500 |
| Apr 28, 2026 | 552.00 | 560.00 | 552.00 | 557.00 | 557.00 | 0.91% | 2,600 |
| Apr 27, 2026 | 555.00 | 565.00 | 550.00 | 552.00 | 552.00 | -0.54% | 4,300 |
| Apr 24, 2026 | 568.00 | 568.00 | 552.00 | 555.00 | 555.00 | -1.60% | 10,600 |
| Apr 23, 2026 | 562.00 | 567.00 | 552.00 | 564.00 | 564.00 | -1.40% | 4,800 |
| Apr 22, 2026 | 571.00 | 572.00 | 563.00 | 572.00 | 572.00 | -0.69% | 3,400 |
| Apr 21, 2026 | 566.00 | 576.00 | 565.00 | 576.00 | 576.00 | 1.23% | 3,200 |
| Apr 20, 2026 | 569.00 | 574.00 | 567.00 | 569.00 | 569.00 | 0.35% | 4,100 |
| Apr 17, 2026 | 564.00 | 570.00 | 564.00 | 567.00 | 567.00 | 0.71% | 4,200 |
| Apr 16, 2026 | 560.00 | 563.00 | 560.00 | 563.00 | 563.00 | 0.54% | 1,700 |
| Apr 15, 2026 | 560.00 | 563.00 | 558.00 | 560.00 | 560.00 | 1.08% | 9,300 |
| Apr 14, 2026 | 549.00 | 555.00 | 548.00 | 554.00 | 554.00 | 0.91% | 2,200 |
| Apr 13, 2026 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | 1.67% | 400 |
| Apr 10, 2026 | 551.00 | 559.00 | 540.00 | 540.00 | 540.00 | -1.64% | 8,900 |
| Apr 9, 2026 | 554.00 | 554.00 | 543.00 | 549.00 | 549.00 | -0.90% | 1,500 |
| Apr 8, 2026 | 554.00 | 554.00 | 541.00 | 554.00 | 554.00 | 1.09% | 1,900 |
| Apr 7, 2026 | 555.00 | 555.00 | 544.00 | 548.00 | 548.00 | -0.72% | 1,300 |
| Apr 6, 2026 | 549.00 | 553.00 | 549.00 | 552.00 | 552.00 | 0.18% | 1,800 |
| Apr 3, 2026 | 545.00 | 551.00 | 545.00 | 551.00 | 551.00 | 0.92% | 2,400 |
| Apr 2, 2026 | 538.00 | 546.00 | 538.00 | 546.00 | 546.00 | 1.30% | 5,800 |
| Apr 1, 2026 | 538.00 | 543.00 | 537.00 | 539.00 | 539.00 | 0.37% | 4,400 |
| Mar 31, 2026 | 535.00 | 540.00 | 531.00 | 537.00 | 537.00 | 0.37% | 1,900 |
| Mar 30, 2026 | 535.00 | 535.00 | 521.00 | 535.00 | 535.00 | -1.47% | 6,700 |
| Mar 27, 2026 | 537.00 | 549.00 | 536.00 | 543.00 | 543.00 | 0.56% | 2,300 |
| Mar 26, 2026 | 538.00 | 541.00 | 538.00 | 540.00 | 540.00 | 1.50% | 2,400 |
| Mar 25, 2026 | 524.00 | 533.00 | 524.00 | 532.00 | 532.00 | 1.53% | 2,400 |
| Mar 24, 2026 | 529.00 | 534.00 | 522.00 | 524.00 | 524.00 | 0.77% | 4,600 |
| Mar 23, 2026 | 535.00 | 536.00 | 520.00 | 520.00 | 520.00 | -2.99% | 8,000 |
| Mar 19, 2026 | 541.00 | 546.00 | 536.00 | 536.00 | 536.00 | -1.47% | 5,500 |
| Mar 18, 2026 | 545.00 | 555.00 | 540.00 | 544.00 | 544.00 | 0.37% | 11,200 |
| Mar 17, 2026 | 546.00 | 546.00 | 541.00 | 542.00 | 542.00 | -0.73% | 1,600 |
| Mar 16, 2026 | 547.00 | 547.00 | 538.00 | 546.00 | 546.00 | 0.55% | 4,900 |
| Mar 13, 2026 | 544.00 | 547.00 | 540.00 | 543.00 | 543.00 | -0.73% | 8,400 |
| Mar 12, 2026 | 547.00 | 547.00 | 544.00 | 547.00 | 547.00 | 0.55% | 1,400 |
| Mar 11, 2026 | 552.00 | 553.00 | 543.00 | 544.00 | 544.00 | -0.37% | 5,200 |
| 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 |