kabutan

TEN ALLIED CO.,LTD.(8207) Historical

8207
TSE Standard
TEN ALLIED CO.,LTD.
280
JPY
-1
(-0.36%)
Dec 5, 2:25 pm JST
1.80
USD
Dec 5, 12:25 am EST
Result
PTS
outside of trading hours
280.1
Dec 5, 1:13 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 279 282 279 280 0 0.00% 91,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 280 +0.36% 278 70,100 14,000 78,100 5.58
Nov 21, 2025 279 +0.36% 277 95,800 14,000 73,100 5.22
Nov 14, 2025 278 +0.72% 276 114,400 14,000 66,900 4.78
Nov 7, 2025 276 -0.36% 276 96,500 14,000 58,200 4.16
Oct 31, 2025 277 0.00% 277 84,800 14,000 60,800 4.34
Oct 24, 2025 277 +0.36% 276 110,000 14,000 59,800 4.27
Oct 17, 2025 276 0.00% 276 103,500 14,000 55,800 3.99
Oct 10, 2025 276 0.00% 277 147,300 14,000 58,500 4.18
Oct 3, 2025 276 -6.12% 277 373,400 14,000 58,600 4.19
Sep 26, 2025 294 +1.03% 292 405,300 14,000 44,700 3.19
Sep 19, 2025 291 -0.34% 291 196,600 14,000 139,800 9.99
Sep 12, 2025 292 0.00% 292 246,100 14,000 150,600 10.76
Sep 5, 2025 292 +1.04% 291 287,800 14,000 188,800 13.49
Aug 29, 2025 289 +1.40% 286 298,400 14,000 173,000 12.36
Aug 22, 2025 285 0.00% 284 188,700 14,000 159,100 11.36
Aug 15, 2025 285 +0.35% 283 203,200 14,000 171,900 12.28
Aug 8, 2025 284 0.00% 284 193,800 14,000 146,600 10.47
Aug 1, 2025 284 0.00% 283 123,900 14,000 180,200 12.87
Jul 25, 2025 284 +1.07% 283 162,300 14,000 182,100 13.01
Jul 18, 2025 281 -0.35% 282 129,100 14,000 171,500 12.25