teno. Holdings Company Limited - 7037.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	513	519	519	521	513	4,400
August 15, 2025	505	513	513	522	505	15,600
August 14, 2025	537	508	508	537	500	25,100
August 13, 2025	522	533	533	535	522	30,100
August 12, 2025	506	522	522	523	500	24,100
August 08, 2025	503	490	490	503	489	11,200
August 07, 2025	495	503	503	506	486	15,100
August 06, 2025	494	495	495	495	488	5,800
August 05, 2025	485	495	495	498	485	3,200
August 04, 2025	485	485	485	491	480	2,800
August 01, 2025	489	488	488	489	480	5,100
July 31, 2025	485	483	483	488	483	5,700
July 30, 2025	490	485	485	491	485	2,000
July 29, 2025	497	490	490	499	490	800
July 28, 2025	499	500	500	500	499	1,100
July 25, 2025	499	498	498	499	489	4,800
July 24, 2025	481	496	496	499	481	4,900
July 23, 2025	479	481	481	486	479	1,900
July 22, 2025	482	478	478	489	478	2,400
July 18, 2025	486	486	486	486	485	700
July 17, 2025	487	486	486	495	486	700
July 16, 2025	490	488	488	492	488	700
July 15, 2025	487	490	490	493	486	3,000
July 14, 2025	498	487	487	505	487	4,500
July 11, 2025	490	505	505	505	485	2,000
July 10, 2025	503	490	490	503	474	11,100
July 09, 2025	498	497	497	504	495	3,800
July 08, 2025	501	506	506	517	501	900
July 07, 2025	501	501	501	510	500	2,100
July 04, 2025	510	505	505	510	505	900
July 03, 2025	512	510	510	512	505	1,600
July 02, 2025	502	513	513	517	502	4,200
July 01, 2025	500	502	502	507	499	2,700
June 30, 2025	502	505	505	505	498	2,200
June 27, 2025	516	502	502	516	498	4,000
June 26, 2025	504	506	506	506	504	7,200
June 25, 2025	505	499	499	505	499	2,300
June 24, 2025	499	503	503	505	499	1,300
June 23, 2025	500	498	498	504	498	1,900
June 20, 2025	497	496	496	504	496	1,600
June 19, 2025	495	496	496	502	495	4,300
June 18, 2025	502	495	495	503	491	2,600
June 17, 2025	500	502	502	507	499	2,600
June 16, 2025	507	497	497	507	493	2,000
June 13, 2025	499	499	499	506	499	1,000
June 12, 2025	503	500	500	508	500	3,600
June 11, 2025	513	508	508	513	506	2,000
June 10, 2025	502	503	503	505	502	2,600
June 09, 2025	511	503	503	515	503	2,300
June 06, 2025	517	511	511	517	507	1,800
June 05, 2025	512	517	517	517	509	900
June 04, 2025	504	512	512	518	504	1,200
June 03, 2025	510	505	505	519	505	4,000
June 02, 2025	506	515	515	519	506	4,600
May 30, 2025	518	510	510	518	510	3,100
May 29, 2025	508	517	517	520	508	6,100
May 28, 2025	517	516	516	517	511	2,400
May 27, 2025	518	514	514	518	507	4,000
May 26, 2025	514	519	519	519	512	4,100
May 23, 2025	506	508	508	516	504	15,100

teno. Holdings Company Limited (7037.T) JPX