TipRanks
Go Ultimate55% OFF

TENTIAL, Inc. (325A) Historical Prices

JP:325A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261,064.001,092.001,056.001,073.001,073.00-0.83%333,2000.79
Oct 30, 20261,090.001,132.001,071.001,082.001,082.00-2.43%462,8001.11
Oct 29, 20261,115.001,122.001,083.001,109.001,109.00-1.95%681,0001.66
Oct 28, 20261,147.001,170.001,120.001,131.001,131.00-0.26%571,6001.40
Oct 27, 20261,120.001,153.001,115.001,134.001,134.00+1.43%687,2001.71
Oct 26, 20261,143.001,144.001,104.001,118.001,118.00-1.24%673,0001.70
Oct 23, 20261,120.001,148.001,112.001,132.001,132.00+0.35%761,3001.96
Oct 22, 20261,235.001,260.001,128.001,128.001,128.00-8.29%2,105,7005.90
Oct 21, 20261,225.001,245.001,191.001,230.001,230.00+0.16%1,139,8003.32
Oct 20, 20261,320.001,320.001,214.001,228.001,228.00-6.97%1,637,9005.06
Oct 19, 20261,492.001,497.001,241.001,320.001,320.00-13.84%4,006,00014.86
Oct 16, 20261,532.001,532.001,532.001,532.001,532.00-20.70%96,7000.34
Oct 15, 20261,915.001,974.001,875.001,932.001,932.00+0.21%456,3001.64
Oct 14, 20261,951.001,965.001,904.001,928.001,928.00-1.18%205,2000.71
Oct 13, 20261,977.001,977.001,932.001,951.001,951.00-1.32%211,8000.66
Oct 12, 20261,977.002,026.001,955.001,977.001,977.00+0.00%00.00
Oct 09, 20261,977.002,026.001,955.001,977.001,977.00+0.00%228,7000.68
Oct 08, 20262,015.002,040.001,965.001,977.001,977.00-1.98%172,1000.51
Oct 07, 20262,047.002,070.001,990.002,017.002,017.00-1.85%265,9000.80
Oct 06, 20262,088.002,137.002,043.002,055.002,055.00-0.15%333,5001.01
Oct 05, 20262,142.002,180.002,044.002,058.002,058.00-2.23%481,9001.47
Oct 02, 20262,035.002,170.001,991.002,105.002,105.00+3.69%983,7003.08
Oct 01, 20261,959.002,032.001,950.002,030.002,030.00+3.57%417,6001.30
Sep 30, 20261,916.001,974.001,895.001,960.001,960.00+1.87%225,8000.70
Sep 29, 20261,913.001,926.001,867.001,924.001,924.00+0.05%235,3000.73
Sep 28, 20261,970.001,990.001,923.001,923.001,923.00-2.73%202,8000.62
Sep 25, 20261,950.001,985.001,932.001,977.001,977.00+1.18%189,3000.58
Sep 24, 20261,884.001,983.001,872.001,954.001,954.00+4.10%309,8000.96
Sep 23, 20261,850.001,896.001,841.001,877.001,877.00+0.00%00.00
Sep 22, 20261,850.001,896.001,841.001,877.001,877.00+0.00%00.00
Sep 21, 20261,850.001,896.001,841.001,877.001,877.00+0.00%00.00
Sep 18, 20261,850.001,896.001,841.001,877.001,877.00+0.48%204,0000.61
Sep 17, 20261,810.001,940.001,805.001,868.001,868.00+2.98%392,8001.17
Sep 16, 20261,970.002,001.001,804.001,814.001,814.00-8.38%611,5001.84
Sep 15, 20261,830.002,010.001,830.001,980.001,980.00+8.97%889,1002.77
Sep 14, 20261,739.001,818.001,735.001,817.001,817.00+4.07%200,1000.62
Sep 11, 20261,753.001,785.001,724.001,746.001,746.00-1.74%139,0000.43
Sep 10, 20261,781.001,799.001,750.001,777.001,777.00-1.66%142,9000.44
Sep 09, 20261,755.001,810.001,740.001,807.001,807.00+2.96%133,4000.41
Sep 08, 20261,771.001,805.001,744.001,755.001,755.00-1.63%85,6000.26
Sep 07, 20261,780.001,821.001,761.001,784.001,784.00-1.11%124,1000.38
Sep 04, 20261,744.001,846.001,724.001,804.001,804.00+3.68%253,8000.78
Sep 03, 20261,780.001,780.001,704.001,740.001,740.00-1.02%208,8000.64
Sep 02, 20261,802.001,820.001,758.001,758.001,758.00-3.78%239,9000.74
Sep 01, 20261,851.001,888.001,811.001,827.001,827.00-1.30%289,6000.89
Aug 31, 20261,790.001,912.001,769.001,851.001,851.00+4.81%603,0001.88
Aug 28, 20261,720.001,795.001,708.001,766.001,766.00+4.62%313,5000.98
Aug 27, 20261,797.001,797.001,680.001,688.001,688.00-6.07%443,9001.39
Aug 26, 20261,787.001,839.001,782.001,797.001,797.00+0.62%304,4000.96
Aug 25, 20261,800.001,807.001,750.001,786.001,786.00-0.78%283,4000.90