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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 279 282 279 282 +2 +0.71% 105,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 278 280 275 280 +3 +1.08% 376,800
Oct, 2025 278 279 275 277 -1 -0.36% 562,600
Sep, 2025 290 294 275 278 -11 -3.81% 1,392,200
Aug, 2025 283 290 283 289 +6 +2.12% 907,600
Jul, 2025 278 284 278 283 +5 +1.80% 690,600
Jun, 2025 268 280 267 278 +11 +4.12% 670,800
May, 2025 270 282 265 267 -2 -0.74% 1,584,900
Apr, 2025 271 271 238 269 0 0.00% 2,227,000
Mar, 2025 286 286 267 269 -17 -5.94% 2,107,000
Feb, 2025 279 286 274 286 +9 +3.25% 1,269,200
Jan, 2025 278 283 267 277 -2 -0.72% 2,098,800
Dec, 2024 270 279 260 279 +8 +2.95% 2,942,500
Nov, 2024 272 277 266 271 -3 -1.09% 1,488,400
Oct, 2024 291 292 266 274 -16 -5.52% 2,357,300
Sep, 2024 304 304 289 290 -14 -4.61% 1,778,500
Aug, 2024 298 305 260 304 +5 +1.67% 1,659,500
Jul, 2024 301 305 296 299 0 0.00% 1,408,800
Jun, 2024 297 300 296 299 +2 +0.67% 652,800
May, 2024 293 299 289 297 +6 +2.06% 891,400
Apr, 2024 305 305 285 291 -14 -4.59% 1,868,100