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 ¥802.17 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥875.74, while ¥1000 invested 1 year ago would be worth ¥1,038.6. This corresponds to total returns of -19.78%, -12.43%, 3.86%, respectively, with annualized returns of -2.18%, -2.62%, 3.86%.

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
August 21, 2026	296	296	296	297	296	18,400
August 20, 2026	297	296	296	297	295	22,800
August 19, 2026	296	295	295	296	295	14,200
August 18, 2026	295	296	296	296	295	17,400
August 17, 2026	295	295	295	296	294	20,900
August 14, 2026	295	295	295	295	294	18,100
August 13, 2026	293	295	295	295	293	22,100
August 12, 2026	293	294	294	295	293	23,000
August 10, 2026	293	293	293	294	292	36,400
August 07, 2026	293	293	293	295	292	38,400
August 06, 2026	293	293	293	295	293	14,400
August 05, 2026	293	293	293	295	293	21,700
August 04, 2026	293	294	294	295	293	12,200
August 03, 2026	296	293	293	296	293	20,600
July 31, 2026	295	294	294	295	293	18,100
July 30, 2026	294	294	294	295	293	20,700
July 29, 2026	293	294	294	295	293	14,700
July 28, 2026	293	293	293	294	293	14,000
July 27, 2026	294	293	293	294	293	13,900
July 23, 2026	293	293	293	294	293	13,100
July 22, 2026	293	293	293	294	293	20,000
July 21, 2026	294	293	293	295	293	19,800
July 17, 2026	295	293	293	295	293	30,900
July 16, 2026	295	295	295	295	294	11,100
July 15, 2026	294	293	293	294	293	14,300
July 14, 2026	292	292	292	294	292	15,800
July 13, 2026	294	292	292	294	292	27,200
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