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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 279 282 279 282 +2 +0.71% 105,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 279 280 278 280 +1 +0.36% 70,100
Nov 21, 2025 278 279 276 279 +1 +0.36% 95,800
Nov 14, 2025 277 278 276 278 +2 +0.72% 114,400
Nov 7, 2025 278 278 275 276 -1 -0.36% 96,500
Oct 31, 2025 278 278 276 277 0 0.00% 84,800
Oct 24, 2025 276 278 275 277 +1 +0.36% 110,000
Oct 17, 2025 276 277 275 276 0 0.00% 103,500
Oct 10, 2025 278 279 276 276 0 0.00% 147,300
Oct 3, 2025 275 281 275 276 -18 -6.12% 373,400
Sep 26, 2025 292 294 291 294 +3 +1.03% 405,300
Sep 19, 2025 292 292 290 291 -1 -0.34% 196,600
Sep 12, 2025 293 294 291 292 0 0.00% 246,100
Sep 5, 2025 290 293 289 292 +3 +1.04% 287,800
Aug 29, 2025 285 290 285 289 +4 +1.40% 298,400
Aug 22, 2025 285 286 284 285 0 0.00% 188,700
Aug 15, 2025 284 285 283 285 +1 +0.35% 203,200
Aug 8, 2025 284 285 283 284 0 0.00% 193,800
Aug 1, 2025 283 284 282 284 0 0.00% 123,900
Jul 25, 2025 283 284 281 284 +3 +1.07% 162,300
Jul 18, 2025 281 283 281 281 -1 -0.35% 129,100