Ten Allied Co.,Ltd. (8207.T) JPX

281.00

+0(+0.00%)

Updated at June 02 03:30PM

Currency In JPY

8207.T Historical Return

If you invested ¥1000 in Ten Allied Co.,Ltd. (8207.T) 10 years ago, it would be worth ¥763.59 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥838.81, while ¥1000 invested 1 year ago would be worth ¥1,048.51. This corresponds to total returns of -23.64%, -16.12%, 4.85%, respectively, with annualized returns of -2.66%, -3.45%, 4.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8207.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	282	281	281	283	281	21,500
May 29, 2026	283	282	282	284	280	16,900
May 28, 2026	280	283	283	283	280	18,400
May 27, 2026	280	280	280	282	280	32,500
May 26, 2026	281	281	281	282	280	21,800
May 25, 2026	282	280	280	282	280	26,400
May 22, 2026	281	281	281	282	280	18,300
May 21, 2026	282	281	281	283	281	14,600
May 20, 2026	283	281	281	283	281	16,100
May 19, 2026	281	281	281	283	281	19,900
May 18, 2026	282	281	281	283	281	27,000
May 15, 2026	282	282	282	284	282	16,200
May 14, 2026	282	282	282	284	282	16,300
May 13, 2026	283	283	283	284	282	16,200
May 12, 2026	283	282	282	284	282	28,500
May 11, 2026	283	284	284	285	283	27,900
May 08, 2026	284	285	285	286	284	15,900
May 07, 2026	285	284	284	286	284	28,300
May 01, 2026	283	285	285	285	283	20,100
April 30, 2026	285	284	284	285	283	26,700
April 28, 2026	284	284	284	285	284	15,900
April 27, 2026	286	284	284	286	284	24,700
April 24, 2026	285	286	286	286	284	24,600
April 23, 2026	285	285	285	286	285	30,800
April 22, 2026	285	285	285	287	285	17,400
April 21, 2026	286	285	285	287	285	8,400
April 20, 2026	287	286	286	287	286	16,500
April 17, 2026	285	286	286	287	285	15,600
April 16, 2026	287	285	285	288	285	30,500
April 15, 2026	288	287	287	288	287	16,700
April 14, 2026	288	287	287	289	287	15,600
April 13, 2026	286	287	287	289	286	21,300
April 10, 2026	288	287	287	288	287	14,700
April 09, 2026	289	287	287	289	287	22,600
April 08, 2026	287	288	288	289	287	18,500
April 07, 2026	290	287	287	290	287	30,300
April 06, 2026	288	287	287	289	287	27,100
April 03, 2026	286	288	288	288	286	21,100
April 02, 2026	286	286	286	288	286	22,800
April 01, 2026	287	286	286	289	286	42,400
March 31, 2026	289	289	289	289	284	41,400
March 30, 2026	276	286	286	286	276	159,100
March 27, 2026	300	300	300	302	299	130,000
March 26, 2026	300	300	300	301	300	56,500
March 25, 2026	300	300	300	300	299	43,800
March 24, 2026	299	299	299	300	298	31,700
March 23, 2026	299	299	299	299	297	52,000
March 19, 2026	300	298	298	300	298	46,900
March 18, 2026	298	300	300	300	298	38,000
March 17, 2026	298	298	298	299	297	41,000
March 16, 2026	298	300	300	300	298	41,900
March 13, 2026	299	298	298	300	298	35,600
March 12, 2026	300	299	299	300	298	37,600
March 11, 2026	299	299	299	300	299	32,000
March 10, 2026	298	299	299	299	297	13,200
March 09, 2026	297	296	296	298	295	44,000
March 06, 2026	299	297	297	299	297	27,200
March 05, 2026	298	299	299	299	296	29,900
March 04, 2026	295	294	293	297	293	63,000
March 03, 2026	299	297	297	300	297	48,000