kabutan

TEN ALLIED CO.,LTD.(8207) Historical

8207
TSE Standard
TEN ALLIED CO.,LTD.
287
JPY
-1
(-0.35%)
Apr 6, 3:30 pm JST
1.79
USD
Apr 6, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 27, 2026
302 JPY
52 Week Low Apr 7, 2025
238 JPY
Yearly High Mar 27, 2026
302 JPY
Yearly Low Mar 30, 2026
276 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 6, 2026 288 289 287 287 -1 -0.35% 27,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 3, 2026 286 288 286 288 +2 +0.70% 21,100
Apr 2, 2026 286 288 286 286 0 0.00% 22,800
Apr 1, 2026 287 289 286 286 -3 -1.04% 42,400
Mar 31, 2026 289 289 284 289 +3 +1.05% 41,400
Mar 30, 2026 276 286 276 286 -14 -4.67% 159,100
Mar 27, 2026 300 302 299 300 0 0.00% 130,000
Mar 26, 2026 300 301 300 300 0 0.00% 56,500
Mar 25, 2026 300 300 299 300 +1 +0.33% 43,800
Mar 24, 2026 299 300 298 299 0 0.00% 31,700
Mar 23, 2026 299 299 297 299 +1 +0.34% 52,000
Mar 19, 2026 300 300 298 298 -2 -0.67% 46,900
Mar 18, 2026 298 300 298 300 +2 +0.67% 38,000
Mar 17, 2026 298 299 297 298 -2 -0.67% 41,000
Mar 16, 2026 298 300 298 300 +2 +0.67% 41,900
Mar 13, 2026 299 300 298 298 -1 -0.33% 35,600
Mar 12, 2026 300 300 298 299 0 0.00% 37,600
Mar 11, 2026 299 300 299 299 0 0.00% 32,000
Mar 10, 2026 298 299 297 299 +3 +1.01% 27,100
Mar 9, 2026 297 298 295 296 -1 -0.34% 44,000
Mar 6, 2026 299 299 297 297 -2 -0.67% 27,200