kabutan

TEN ALLIED CO.,LTD.(8207) Historical

8207
TSE Standard
TEN ALLIED CO.,LTD.
282
JPY
+1
(+0.36%)
Dec 5, 3:30 pm JST
1.82
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
281.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
294 JPY
52 Week Low Apr 7, 2025
238 JPY
Yearly High Sep 8, 2025
294 JPY
Yearly Low Apr 7, 2025
238 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 282 282 280 282 +1 +0.36% 25,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 282 282 280 281 +1 +0.36% 16,500
Dec 3, 2025 281 281 280 280 -1 -0.36% 13,300
Dec 2, 2025 282 282 280 281 0 0.00% 22,400
Dec 1, 2025 279 281 279 281 +1 +0.36% 28,000
Nov 28, 2025 279 280 278 280 +2 +0.72% 21,600
Nov 27, 2025 278 279 278 278 0 0.00% 16,100
Nov 26, 2025 279 279 278 278 0 0.00% 13,300
Nov 25, 2025 279 279 278 278 -1 -0.36% 19,100
Nov 21, 2025 277 279 277 279 +1 +0.36% 25,900
Nov 20, 2025 277 278 277 278 +2 +0.72% 10,800
Nov 19, 2025 276 277 276 276 0 0.00% 16,900
Nov 18, 2025 278 278 276 276 -1 -0.36% 17,800
Nov 17, 2025 278 278 277 277 -1 -0.36% 24,400
Nov 14, 2025 277 278 276 278 +2 +0.72% 10,800
Nov 13, 2025 276 278 276 276 0 0.00% 18,800
Nov 12, 2025 277 278 276 276 -1 -0.36% 31,200
Nov 11, 2025 277 277 276 277 0 0.00% 21,300
Nov 10, 2025 277 277 276 277 +1 +0.36% 32,300
Nov 7, 2025 276 277 275 276 -2 -0.72% 39,000
Nov 6, 2025 276 278 276 278 +2 +0.72% 11,600