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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 3, 2026 276 289 276 288 -12 -4.00% 286,800
Mar 27, 2026 299 302 297 300 +2 +0.67% 314,000
Mar 19, 2026 298 300 297 298 0 0.00% 167,800
Mar 13, 2026 297 300 295 298 +1 +0.34% 176,300
Mar 6, 2026 298 300 293 297 -1 -0.34% 225,000
Feb 27, 2026 293 298 291 298 +7 +2.41% 153,500
Feb 20, 2026 291 292 290 291 0 0.00% 111,900
Feb 13, 2026 291 292 290 291 0 0.00% 125,400
Feb 6, 2026 291 293 290 291 0 0.00% 122,800
Jan 30, 2026 291 293 288 291 -1 -0.34% 126,500
Jan 23, 2026 292 293 291 292 0 0.00% 113,500
Jan 16, 2026 292 293 291 292 0 0.00% 109,900
Jan 9, 2026 288 292 286 292 +6 +2.10% 137,000
Dec 30, 2025 284 288 284 286 +2 +0.70% 62,100
Dec 26, 2025 283 284 282 284 +1 +0.35% 210,900
Dec 19, 2025 282 284 281 283 0 0.00% 118,900
Dec 12, 2025 281 283 280 283 +1 +0.35% 119,100
Dec 5, 2025 279 282 279 282 +2 +0.71% 105,500
Nov 28, 2025 279 280 278 280 +1 +0.36% 70,100
Nov 21, 2025 278 279 276 279 +1 +0.36% 95,800