Want to see JP:9846 full AI Analyst Report?
Tenmaya Store Co., Ltd. (9846) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 969.00 | 969.00 | 965.00 | 967.00 | 967.00 | -0.21% | 7,700 | 1.22 |
| Oct 29, 2026 | 969.00 | 970.00 | 967.00 | 969.00 | 969.00 | +0.00% | 4,200 | 0.67 |
| Oct 28, 2026 | 968.00 | 970.00 | 968.00 | 969.00 | 969.00 | +0.00% | 3,600 | 0.57 |
| Oct 27, 2026 | 970.00 | 970.00 | 968.00 | 969.00 | 969.00 | -0.21% | 2,300 | 0.37 |
| Oct 26, 2026 | 968.00 | 971.00 | 968.00 | 971.00 | 971.00 | +0.31% | 2,300 | 0.37 |
| Oct 23, 2026 | 968.00 | 970.00 | 968.00 | 968.00 | 968.00 | -0.41% | 2,800 | 0.45 |
| Oct 22, 2026 | 970.00 | 972.00 | 970.00 | 972.00 | 972.00 | +0.21% | 1,100 | 0.17 |
| Oct 21, 2026 | 969.00 | 972.00 | 969.00 | 970.00 | 970.00 | +0.00% | 1,500 | 0.24 |
| Oct 20, 2026 | 970.00 | 973.00 | 969.00 | 970.00 | 970.00 | +0.00% | 1,100 | 0.17 |
| Oct 19, 2026 | 969.00 | 970.00 | 968.00 | 970.00 | 970.00 | +0.21% | 600 | 0.09 |
| Oct 16, 2026 | 968.00 | 971.00 | 967.00 | 968.00 | 968.00 | +0.10% | 2,100 | 0.33 |
| Oct 15, 2026 | 966.00 | 968.00 | 966.00 | 967.00 | 967.00 | +0.10% | 3,200 | 0.51 |
| Oct 14, 2026 | 977.00 | 978.00 | 966.00 | 966.00 | 966.00 | -0.92% | 8,900 | 1.38 |
| Oct 13, 2026 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | +0.31% | 7,400 | 1.16 |
| Oct 12, 2026 | 972.00 | 972.00 | 968.00 | 972.00 | 972.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 971.00 | 972.00 | 968.00 | 972.00 | 972.00 | +0.10% | 8,500 | 1.35 |
| Oct 08, 2026 | 979.00 | 979.00 | 971.00 | 971.00 | 971.00 | -1.02% | 18,500 | 3.04 |
| Oct 07, 2026 | 981.00 | 985.00 | 981.00 | 981.00 | 981.00 | +0.00% | 14,000 | 2.37 |
| Oct 06, 2026 | 980.00 | 981.00 | 980.00 | 981.00 | 981.00 | +0.10% | 2,000 | 0.33 |
| Oct 05, 2026 | 981.00 | 982.00 | 980.00 | 980.00 | 980.00 | -0.10% | 3,900 | 0.65 |
| Oct 02, 2026 | 982.00 | 983.00 | 980.00 | 981.00 | 981.00 | -0.10% | 5,200 | 0.87 |
| Oct 01, 2026 | 981.00 | 982.00 | 978.00 | 982.00 | 982.00 | +0.41% | 4,700 | 0.78 |
| Sep 30, 2026 | 981.00 | 982.00 | 978.00 | 978.00 | 978.00 | -0.31% | 4,300 | 0.70 |
| Sep 29, 2026 | 984.00 | 984.00 | 978.00 | 981.00 | 981.00 | +0.00% | 11,200 | 1.86 |
| Sep 28, 2026 | 987.00 | 988.00 | 981.00 | 981.00 | 981.00 | -0.30% | 21,800 | 3.81 |
| Sep 25, 2026 | 985.00 | 986.00 | 983.00 | 984.00 | 984.00 | +0.10% | 4,600 | 0.80 |
| Sep 24, 2026 | 982.00 | 983.00 | 982.00 | 983.00 | 983.00 | +0.00% | 3,300 | 0.57 |
| Sep 23, 2026 | 983.00 | 984.00 | 980.00 | 983.00 | 983.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 983.00 | 984.00 | 980.00 | 983.00 | 983.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 983.00 | 984.00 | 980.00 | 983.00 | 983.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 983.00 | 984.00 | 980.00 | 983.00 | 983.00 | +0.20% | 5,400 | 0.93 |
| Sep 17, 2026 | 986.00 | 986.00 | 980.00 | 981.00 | 981.00 | +0.00% | 1,400 | 0.24 |
| Sep 16, 2026 | 982.00 | 982.00 | 980.00 | 981.00 | 981.00 | -0.10% | 1,800 | 0.31 |
| Sep 15, 2026 | 980.00 | 982.00 | 978.00 | 982.00 | 982.00 | +0.20% | 3,500 | 0.60 |
| Sep 14, 2026 | 979.00 | 982.00 | 978.00 | 980.00 | 980.00 | -0.31% | 10,800 | 1.90 |
| Sep 11, 2026 | 981.00 | 983.00 | 977.00 | 983.00 | 983.00 | -0.10% | 5,700 | 1.01 |
| Sep 10, 2026 | 985.00 | 985.00 | 979.00 | 984.00 | 984.00 | +0.00% | 10,200 | 1.77 |
| Sep 09, 2026 | 983.00 | 984.00 | 980.00 | 984.00 | 984.00 | +0.10% | 10,800 | 1.91 |
| Sep 08, 2026 | 984.00 | 987.00 | 980.00 | 983.00 | 983.00 | +0.10% | 11,200 | 2.01 |
| Sep 07, 2026 | 984.00 | 985.00 | 980.00 | 982.00 | 982.00 | -0.20% | 10,800 | 1.96 |
| Sep 04, 2026 | 990.00 | 990.00 | 983.00 | 984.00 | 984.00 | -0.30% | 8,700 | 1.59 |
| Sep 03, 2026 | 985.00 | 987.00 | 982.00 | 987.00 | 987.00 | +0.41% | 10,500 | 1.98 |
| Sep 02, 2026 | 989.00 | 989.00 | 983.00 | 983.00 | 983.00 | -0.41% | 4,300 | 0.79 |
| Sep 01, 2026 | 982.00 | 987.00 | 980.00 | 987.00 | 987.00 | +0.51% | 9,000 | 1.70 |
| Aug 31, 2026 | 983.00 | 983.00 | 979.00 | 982.00 | 982.00 | -0.20% | 9,200 | 1.77 |
| Aug 28, 2026 | 978.00 | 984.00 | 978.00 | 984.00 | 984.00 | +0.00% | 19,700 | 3.99 |
| Aug 27, 2026 | 998.00 | 998.00 | 994.00 | 994.00 | 984.00 | -0.20% | 19,100 | 4.04 |
| Aug 26, 2026 | 998.00 | 998.00 | 996.00 | 996.00 | 985.98 | -0.20% | 10,700 | 2.31 |
| Aug 25, 2026 | 998.00 | 999.00 | 995.00 | 998.00 | 987.96 | +0.00% | 12,300 | 2.76 |
| Aug 24, 2026 | 1,000.00 | 1,001.00 | 996.00 | 998.00 | 987.96 | -0.10% | 11,700 | 2.68 |