kabutan

TENTIAL Inc.(325A) Historical

325A
TSE Growth
TENTIAL Inc.
3,950
JPY
+40
(+1.02%)
Dec 12, 3:30 pm JST
25.35
USD
Dec 12, 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
Dec 12, 2025 3,890 3,965 3,880 3,950 +40 +1.02% 84,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 4,070 4,105 3,870 3,910 -180 -4.40% 218,800
Dec 10, 2025 4,025 4,145 4,020 4,090 +70 +1.74% 93,800
Dec 9, 2025 4,050 4,285 4,020 4,020 -30 -0.74% 145,200
Dec 8, 2025 4,050 4,100 4,015 4,050 -10 -0.25% 62,700
Dec 5, 2025 4,075 4,110 4,025 4,060 +15 +0.37% 35,500
Dec 4, 2025 4,075 4,115 4,035 4,045 -20 -0.49% 43,200
Dec 3, 2025 4,055 4,105 3,990 4,065 +15 +0.37% 79,700
Dec 2, 2025 4,220 4,250 4,050 4,050 -185 -4.37% 115,900
Dec 1, 2025 4,260 4,395 4,225 4,235 +20 +0.47% 125,700
Nov 28, 2025 4,190 4,240 4,145 4,215 +25 +0.60% 58,600
Nov 27, 2025 4,000 4,265 4,000 4,190 +210 +5.28% 196,400
Nov 26, 2025 3,860 3,980 3,860 3,980 +115 +2.98% 103,800
Nov 25, 2025 4,115 4,115 3,865 3,865 -200 -4.92% 197,000
Nov 21, 2025 4,050 4,095 3,960 4,065 -50 -1.22% 90,800
Nov 20, 2025 4,115 4,190 4,050 4,115 +25 +0.61% 60,800
Nov 19, 2025 4,090 4,175 4,050 4,090 +40 +0.99% 99,500
Nov 18, 2025 4,180 4,235 4,020 4,050 -200 -4.71% 133,300
Nov 17, 2025 4,275 4,315 4,200 4,250 -70 -1.62% 126,500
Nov 14, 2025 4,175 4,330 4,175 4,320 +120 +2.86% 108,100
Nov 13, 2025 4,275 4,345 4,200 4,200 -65 -1.52% 94,200