kabutan

TENTIAL Inc.(325A) Historical

325A
TSE Growth
TENTIAL Inc.
3,910
JPY
-110
(-2.74%)
Jan 29, 3:30 pm JST
25.56
USD
Jan 29, 1:30 am EST
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jun 19, 2025
6,540 JPY
52 Week Low Apr 7, 2025
1,821 JPY
Yearly High Jun 19, 2025
6,540 JPY
Yearly Low Apr 7, 2025
1,821 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,000 4,005 3,875 3,910 -110 -2.74% 115,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 4,080 4,100 4,010 4,020 -55 -1.35% 77,800
Jan 27, 2026 4,100 4,250 4,075 4,075 -10 -0.24% 128,100
Jan 26, 2026 4,130 4,180 4,060 4,085 +25 +0.62% 113,700
Jan 23, 2026 4,090 4,115 4,055 4,060 -10 -0.25% 49,800
Jan 22, 2026 4,150 4,160 4,065 4,070 -70 -1.69% 54,600
Jan 21, 2026 4,005 4,155 4,005 4,140 +45 +1.10% 118,200
Jan 20, 2026 4,250 4,250 4,040 4,095 -170 -3.99% 160,800
Jan 19, 2026 4,350 4,350 4,220 4,265 -95 -2.18% 137,700
Jan 16, 2026 4,105 4,440 4,080 4,360 +250 +6.08% 354,400
Jan 15, 2026 4,180 4,225 4,110 4,110 -135 -3.18% 216,900
Jan 14, 2026 4,395 4,540 4,185 4,245 -640 -13.10% 873,000
Jan 13, 2026 4,850 4,910 4,720 4,885 +35 +0.72% 328,300
Jan 9, 2026 4,900 4,900 4,780 4,850 0 0.00% 136,900
Jan 8, 2026 4,720 4,920 4,720 4,850 +65 +1.36% 184,600
Jan 7, 2026 4,790 4,860 4,690 4,785 +150 +3.24% 218,700
Jan 6, 2026 4,540 4,695 4,515 4,635 +145 +3.23% 251,700
Jan 5, 2026 4,300 4,540 4,260 4,490 +290 +6.90% 197,900
Dec 30, 2025 4,210 4,225 4,140 4,200 -50 -1.18% 126,300
Dec 29, 2025 4,300 4,320 4,220 4,250 -50 -1.16% 108,500
Dec 26, 2025 4,255 4,375 4,240 4,300 +45 +1.06% 182,600