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

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 ¥798.37 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥869.44, while ¥1000 invested 1 year ago would be worth ¥1,039.01. This corresponds to total returns of -20.16%, -13.06%, 3.9%, respectively, with annualized returns of -2.23%, -2.76%, 3.9%.

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
July 10, 2026	292	293	293	294	292	20,900
July 09, 2026	291	291	291	292	290	21,100
July 08, 2026	290	290	290	291	289	11,300
July 07, 2026	290	289	289	291	288	21,300
July 06, 2026	289	289	289	290	289	24,300
July 03, 2026	287	288	288	290	287	14,100
July 02, 2026	289	289	289	289	287	22,200
July 01, 2026	288	287	287	288	286	21,500
June 30, 2026	285	288	288	288	285	18,100
June 29, 2026	284	285	285	286	284	22,000
June 26, 2026	284	283	283	285	283	21,100
June 25, 2026	285	284	284	285	283	14,300
June 24, 2026	283	283	283	286	283	27,000
June 23, 2026	285	283	283	285	283	34,800
June 22, 2026	285	285	285	286	284	21,900
June 19, 2026	283	285	285	286	283	23,500
June 18, 2026	285	284	284	285	283	9,700
June 17, 2026	285	284	284	285	283	21,400
June 16, 2026	283	283	283	284	282	28,100
June 15, 2026	284	283	283	285	283	27,400
June 12, 2026	284	283	283	285	283	14,900
June 11, 2026	284	283	283	285	282	15,800
June 10, 2026	283	282	282	284	281	21,000
June 09, 2026	281	283	283	283	281	18,200
June 08, 2026	282	281	281	283	281	20,800
June 05, 2026	283	282	282	283	281	9,900
June 04, 2026	284	281	281	284	281	15,800
June 03, 2026	282	281	281	283	281	19,200
June 02, 2026	283	281	281	283	280	11,600
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