kabutan

TENTIAL Inc.(325A) Historical

325A
TSE Growth
TENTIAL Inc.
4,040
JPY
-5
(-0.12%)
Dec 5, 1:38 pm JST
26.06
USD
Dec 4, 11:38 pm EST
Result
ー
PTS
outside of trading hours
4,071.5
Dec 5, 1:13 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,260 4,395 3,990 4,040 -175 -4.15% 391,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,115 4,265 3,860 4,215 +150 +3.69% 555,800
Nov 21, 2025 4,275 4,315 3,960 4,065 -255 -5.90% 510,900
Nov 14, 2025 4,055 4,345 3,955 4,320 +265 +6.54% 574,400
Nov 7, 2025 4,060 4,140 3,900 4,055 0 0.00% 385,100
Oct 31, 2025 4,100 4,170 3,915 4,055 -65 -1.58% 784,000
Oct 24, 2025 3,950 4,525 3,940 4,120 +355 +9.43% 2,436,900
Oct 17, 2025 4,820 4,990 3,665 3,765 -1,125 -23.01% 3,113,600
Oct 10, 2025 4,660 5,000 4,530 4,890 +370 +8.19% 1,065,400
Oct 3, 2025 4,570 4,635 4,190 4,520 -65 -1.42% 1,047,200
Sep 26, 2025 4,670 4,800 4,530 4,585 -20 -0.43% 720,800
Sep 19, 2025 4,500 4,660 4,355 4,605 +175 +3.95% 932,000
Sep 12, 2025 4,825 5,030 4,425 4,430 -360 -7.52% 1,369,600
Sep 5, 2025 5,040 5,040 4,410 4,790 -350 -6.81% 2,313,700
Aug 29, 2025 4,750 5,380 4,350 5,140 +475 +10.18% 3,387,300
Aug 22, 2025 4,750 5,450 4,635 4,665 +615 +15.19% 2,766,600
Aug 15, 2025 4,085 4,195 4,025 4,050 +10 +0.25% 605,000
Aug 8, 2025 3,775 4,165 3,775 4,040 +150 +3.86% 712,300
Aug 1, 2025 4,010 4,110 3,750 3,890 -110 -2.75% 653,600
Jul 25, 2025 4,145 4,345 4,000 4,000 -100 -2.44% 1,059,700
Jul 18, 2025 4,450 4,590 3,900 4,100 -230 -5.31% 2,175,000