Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Tenma Corporation (7958.T)

Compare
3,575.00
-5.00
(-0.14%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253,575.003,580.003,570.003,575.003,575.0079,100
Apr 3, 20253,575.003,580.003,575.003,580.003,580.0032,300
Apr 2, 20253,570.003,580.003,570.003,575.003,575.00126,600
Apr 1, 20253,570.003,575.003,570.003,575.003,575.0031,100
Mar 31, 20253,575.003,575.003,570.003,570.003,570.0039,600
Mar 28, 20253,570.003,575.003,570.003,570.003,570.0051,300
Mar 27, 20253,570.003,575.003,570.003,570.003,570.00135,700
Mar 26, 20253,575.003,580.003,570.003,580.003,580.00143,500
Mar 25, 20253,585.003,590.003,575.003,575.003,575.00112,000
Mar 24, 20253,600.003,605.003,585.003,585.003,585.0079,600
Mar 21, 20253,620.003,625.003,600.003,600.003,600.0071,100
Mar 19, 20253,650.003,655.003,610.003,625.003,625.00117,800
Mar 18, 20253,600.003,690.003,600.003,660.003,660.00344,300
Mar 17, 20253,115.003,115.003,115.003,115.003,115.006,900
Mar 14, 20252,600.002,658.002,600.002,611.002,611.0023,900
Mar 13, 20252,659.002,669.002,611.002,620.002,620.0022,700
Mar 12, 20252,680.002,698.002,641.002,661.002,661.0019,800
Mar 11, 20252,649.002,709.002,624.002,660.002,660.0021,400
Mar 10, 20252,691.002,724.002,669.002,682.002,682.0023,400
Mar 7, 20252,702.002,726.002,660.002,696.002,696.0015,900
Mar 6, 20252,649.002,746.002,649.002,734.002,734.0020,200
Mar 5, 20252,602.002,650.002,602.002,626.002,626.0015,900
Mar 4, 20252,585.002,625.002,570.002,602.002,602.0018,300
Mar 3, 20252,585.002,605.002,534.002,605.002,605.0022,000
Feb 28, 20252,618.002,618.002,537.002,537.002,537.0018,200
Feb 27, 20252,616.002,641.002,601.002,617.002,617.009,300
Feb 26, 20252,637.002,670.002,603.002,616.002,616.0010,000
Feb 25, 20252,636.002,676.002,604.002,650.002,650.0010,900
Feb 21, 20252,624.002,683.002,611.002,677.002,677.009,100
Feb 20, 20252,641.002,673.002,618.002,624.002,624.0010,400
Feb 19, 20252,648.002,707.002,620.002,673.002,673.0012,500
Feb 18, 20252,612.002,677.002,612.002,648.002,648.004,900
Feb 17, 20252,617.002,669.002,617.002,634.002,634.009,400
Feb 14, 20252,660.002,688.002,617.002,617.002,617.0011,900
Feb 13, 20252,587.002,680.002,587.002,676.002,676.0010,900
Feb 12, 20252,619.002,629.002,574.002,601.002,601.009,300
Feb 10, 20252,700.002,700.002,570.002,587.002,587.0023,900
Feb 7, 20252,654.002,776.002,627.002,716.002,716.0023,600
Feb 6, 20252,659.002,663.002,621.002,654.002,654.007,300
Feb 5, 20252,658.002,700.002,644.002,644.002,644.0012,900
Feb 4, 20252,678.002,710.002,643.002,643.002,643.0011,100
Feb 3, 20252,800.002,800.002,678.002,678.002,678.0021,200
Jan 31, 20252,963.002,963.002,808.002,814.002,814.0020,400
Jan 30, 20252,847.002,948.002,847.002,948.002,948.0019,600
Jan 29, 20252,841.002,859.002,836.002,840.002,840.007,800
Jan 28, 20252,786.002,869.002,786.002,839.002,839.0014,700
Jan 27, 20252,779.002,799.002,775.002,797.002,797.005,600
Jan 24, 20252,740.002,780.002,739.002,759.002,759.0013,100
Jan 23, 20252,769.002,775.002,731.002,740.002,740.0017,400
Jan 22, 20252,735.002,800.002,731.002,776.002,776.0011,700
Jan 21, 20252,763.002,766.002,740.002,740.002,740.006,500
Jan 20, 20252,758.002,777.002,750.002,763.002,763.005,100
Jan 17, 20252,716.002,747.002,701.002,728.002,728.009,400
Jan 16, 20252,765.002,796.002,743.002,743.002,743.0017,000
Jan 15, 20252,774.002,808.002,740.002,765.002,765.0012,300
Jan 14, 20252,748.002,793.002,717.002,774.002,774.0022,600
Jan 10, 20252,761.002,795.002,735.002,748.002,748.0020,400
Jan 9, 20252,828.002,829.002,771.002,781.002,781.0020,800
Jan 8, 20252,817.002,843.002,815.002,828.002,828.0010,500
Jan 7, 20252,899.002,899.002,809.002,816.002,816.0015,800
Jan 6, 20252,886.002,956.002,867.002,867.002,867.0016,900
Dec 30, 20242,963.002,963.002,878.002,878.002,878.008,000
Dec 27, 20242,896.002,977.002,870.002,963.002,963.0021,100
Dec 26, 20242,943.002,943.002,882.002,894.002,894.0015,400
Dec 25, 20242,930.002,937.002,869.002,937.002,937.0010,200
Dec 24, 20243,015.003,015.002,941.002,942.002,942.008,800
Dec 23, 20242,987.003,020.002,987.003,000.003,000.006,800
Dec 20, 20243,040.003,040.002,987.002,987.002,987.0021,200
Dec 19, 20242,940.003,020.002,940.003,020.003,020.0012,600
Dec 18, 20243,020.003,030.002,973.002,973.002,973.007,700
Dec 17, 20242,992.003,025.002,992.003,020.003,020.006,400
Dec 16, 20243,010.003,025.002,982.002,992.002,992.009,800
Dec 13, 20243,000.003,025.002,972.003,010.003,010.0029,100
Dec 12, 20243,030.003,050.003,015.003,035.003,035.0018,400
Dec 11, 20243,020.003,025.002,989.003,020.003,020.0010,700
Dec 10, 20243,020.003,020.002,990.003,000.003,000.0016,500
Dec 9, 20243,005.003,040.003,005.003,020.003,020.0014,100
Dec 6, 20243,000.003,025.002,994.003,020.003,020.0010,500
Dec 5, 20242,969.003,025.002,969.003,000.003,000.0010,800
Dec 4, 20243,055.003,060.002,955.002,969.002,969.0022,900
Dec 3, 20243,000.003,070.003,000.003,060.003,060.0015,200
Dec 2, 20243,000.003,020.002,997.003,010.003,010.009,700
Nov 29, 20242,983.003,055.002,983.003,005.003,005.0027,700
Nov 28, 20242,936.002,985.002,920.002,964.002,964.0015,300
Nov 27, 20242,992.002,992.002,910.002,920.002,920.0013,800
Nov 26, 20242,991.003,000.002,942.002,981.002,981.0013,900
Nov 25, 20243,020.003,040.002,991.002,991.002,991.0020,600
Nov 22, 20243,050.003,055.003,005.003,020.003,020.0031,100
Nov 21, 20243,005.003,030.003,000.003,015.003,015.0018,000
Nov 20, 20243,040.003,065.002,990.003,005.003,005.0017,800
Nov 19, 20242,999.003,040.002,986.003,015.003,015.0019,600
Nov 18, 20242,979.003,030.002,979.003,005.003,005.0013,900
Nov 15, 20243,030.003,035.002,995.003,000.003,000.0017,900
Nov 14, 20243,005.003,110.003,005.003,055.003,055.0019,900
Nov 13, 20242,967.003,010.002,948.003,000.003,000.0030,300
Nov 12, 20243,045.003,045.002,990.002,990.002,990.0018,800
Nov 11, 20242,981.003,045.002,970.003,020.003,020.0027,300
Nov 8, 20243,020.003,035.002,971.002,980.002,980.0032,100
Nov 7, 20242,857.003,000.002,857.002,979.002,979.0064,000
Nov 6, 20242,816.002,883.002,816.002,849.002,849.0026,200
Nov 5, 20242,824.002,824.002,768.002,801.002,801.0026,600
Nov 1, 20242,901.002,903.002,822.002,824.002,824.0027,500
Oct 31, 20242,980.002,980.002,888.002,937.002,937.0052,500
Oct 30, 20243,000.003,020.002,972.002,977.002,977.00278,800
Oct 29, 20242,921.002,992.002,906.002,985.002,985.0041,100
Oct 28, 20242,853.002,924.002,853.002,901.002,901.0021,800
Oct 25, 20242,892.002,893.002,845.002,851.002,851.0026,500
Oct 24, 20242,912.002,945.002,870.002,932.002,932.0056,100
Oct 23, 20242,907.002,939.002,862.002,862.002,862.0040,900
Oct 22, 20242,954.002,957.002,904.002,917.002,917.0033,300
Oct 21, 20242,879.002,957.002,874.002,936.002,936.0044,400
Oct 18, 20242,877.002,888.002,865.002,876.002,876.0011,200
Oct 17, 20242,905.002,908.002,877.002,877.002,877.0020,300
Oct 16, 20242,847.002,933.002,847.002,894.002,894.0049,600
Oct 15, 20242,858.002,916.002,825.002,877.002,877.0063,500
Oct 11, 20242,781.002,819.002,762.002,816.002,816.0037,300
Oct 10, 20242,766.002,782.002,744.002,766.002,766.0031,300
Oct 9, 20242,730.002,779.002,730.002,764.002,764.0041,700
Oct 8, 20242,706.002,755.002,706.002,730.002,730.0033,800
Oct 7, 20242,718.002,756.002,716.002,731.002,731.0030,300
Oct 4, 20242,714.002,736.002,666.002,694.002,694.0019,700
Oct 3, 20242,684.002,728.002,672.002,714.002,714.0023,400
Oct 2, 20242,623.002,659.002,623.002,634.002,634.0018,500
Oct 1, 20242,616.002,655.002,604.002,646.002,646.009,500
Sep 30, 20242,608.002,630.002,585.002,604.002,604.0018,500
Sep 27, 2024 40.00 Dividend
Sep 27, 20242,685.002,696.002,635.002,658.002,658.0022,000
Sep 26, 20242,656.002,713.002,628.002,713.002,673.0029,800
Sep 25, 20242,617.002,648.002,600.002,632.002,593.1916,000
Sep 24, 20242,600.002,630.002,593.002,617.002,578.4227,600
Sep 20, 20242,561.002,619.002,526.002,588.002,549.84109,600
Sep 19, 20242,515.002,533.002,506.002,523.002,485.8046,700
Sep 18, 20242,543.002,543.002,491.002,512.002,474.9627,100
Sep 17, 20242,535.002,535.002,483.002,520.002,482.8521,300
Sep 13, 20242,532.002,553.002,506.002,511.002,473.9835,100
Sep 12, 20242,492.002,550.002,492.002,532.002,494.6737,900
Sep 11, 20242,504.002,519.002,450.002,489.002,452.3042,200
Sep 10, 20242,551.002,551.002,509.002,511.002,473.9822,200
Sep 9, 20242,529.002,554.002,503.002,551.002,513.3948,600
Sep 6, 20242,577.002,580.002,518.002,541.002,503.5424,600
Sep 5, 20242,548.002,580.002,521.002,556.002,518.3124,400
Sep 4, 20242,625.002,625.002,554.002,563.002,525.2128,300
Sep 3, 20242,630.002,675.002,630.002,675.002,635.5624,500
Sep 2, 20242,675.002,680.002,611.002,630.002,591.2215,700
Aug 30, 20242,691.002,719.002,665.002,675.002,635.5618,300
Aug 29, 20242,695.002,729.002,659.002,679.002,639.5014,000
Aug 28, 20242,692.002,712.002,685.002,710.002,670.049,500
Aug 27, 20242,681.002,710.002,681.002,700.002,660.1913,100
Aug 26, 20242,677.002,687.002,659.002,681.002,641.4711,200
Aug 23, 20242,659.002,689.002,657.002,677.002,637.5310,500
Aug 22, 20242,640.002,663.002,635.002,659.002,619.8017,700
Aug 21, 20242,630.002,663.002,630.002,640.002,601.0814,900
Aug 20, 20242,631.002,667.002,620.002,656.002,616.8432,500
Aug 19, 20242,606.002,655.002,606.002,625.002,586.3014,800
Aug 16, 20242,672.002,672.002,598.002,656.002,616.8436,100
Aug 15, 20242,632.002,650.002,614.002,650.002,610.9324,800
Aug 14, 20242,555.002,624.002,517.002,600.002,561.6744,000
Aug 13, 20242,467.002,574.002,467.002,561.002,523.2429,900
Aug 9, 20242,516.002,516.002,450.002,454.002,417.8234,500
Aug 8, 20242,424.002,498.002,419.002,466.002,429.6424,600
Aug 7, 20242,399.002,538.002,381.002,460.002,423.7325,800
Aug 6, 20242,395.002,502.002,395.002,449.002,412.8932,600
Aug 5, 20242,445.002,455.002,240.002,368.002,333.0952,800
Aug 2, 20242,649.002,675.002,545.002,545.002,507.4856,300
Aug 1, 20242,767.002,767.002,706.002,717.002,676.9421,200
Jul 31, 20242,716.002,801.002,701.002,801.002,759.7029,400
Jul 30, 20242,745.002,745.002,696.002,717.002,676.9421,300
Jul 29, 20242,693.002,745.002,693.002,745.002,704.5316,100
Jul 26, 20242,700.002,713.002,688.002,689.002,649.3510,400
Jul 25, 20242,691.002,700.002,672.002,700.002,660.1920,400
Jul 24, 20242,715.002,739.002,712.002,712.002,672.0114,700
Jul 23, 20242,727.002,755.002,711.002,735.002,694.6816,300
Jul 22, 20242,791.002,791.002,717.002,727.002,686.7921,100
Jul 19, 20242,788.002,791.002,757.002,791.002,749.8517,400
Jul 18, 20242,800.002,813.002,790.002,792.002,750.8410,700
Jul 17, 20242,819.002,831.002,800.002,822.002,780.3916,100
Jul 16, 20242,828.002,849.002,794.002,797.002,755.7620,400
Jul 12, 20242,835.002,885.002,820.002,827.002,785.3223,400
Jul 11, 20242,865.002,887.002,828.002,855.002,812.9121,600
Jul 10, 20242,870.002,901.002,819.002,849.002,806.9959,200
Jul 9, 20242,808.002,867.002,808.002,860.002,817.8325,800
Jul 8, 20242,820.002,838.002,767.002,808.002,766.6028,400
Jul 5, 20242,866.002,881.002,816.002,820.002,778.4227,700
Jul 4, 20242,936.002,950.002,866.002,866.002,823.7437,000
Jul 3, 20242,917.002,947.002,916.002,938.002,894.6833,900
Jul 2, 20242,780.002,938.002,780.002,916.002,873.01102,600
Jul 1, 20242,720.002,786.002,720.002,777.002,736.0647,800
Jun 28, 20242,783.002,783.002,726.002,770.002,729.1644,700
Jun 27, 20242,742.002,778.002,722.002,778.002,737.04124,000
Jun 26, 20242,696.002,746.002,689.002,742.002,701.5730,400
Jun 25, 20242,679.002,711.002,679.002,696.002,656.2521,000
Jun 24, 20242,692.002,708.002,657.002,693.002,653.2938,300
Jun 21, 20242,729.002,766.002,675.002,692.002,652.3196,500
Jun 20, 20242,747.002,783.002,724.002,744.002,703.5456,200
Jun 19, 20242,732.002,784.002,732.002,747.002,706.5061,400
Jun 18, 20242,733.002,746.002,688.002,704.002,664.1355,400
Jun 17, 20242,713.002,723.002,680.002,683.002,643.4453,200
Jun 14, 20242,638.002,758.002,638.002,737.002,696.6570,100
Jun 13, 20242,685.002,695.002,624.002,638.002,599.1132,700
Jun 12, 20242,712.002,723.002,670.002,670.002,630.6332,400
Jun 11, 20242,755.002,786.002,712.002,712.002,672.0152,600
Jun 10, 20242,700.002,748.002,684.002,740.002,699.6040,600
Jun 7, 20242,740.002,815.002,711.002,728.002,687.78107,900
Jun 6, 20242,585.002,719.002,585.002,716.002,675.9685,500
Jun 5, 20242,561.002,599.002,537.002,581.002,542.9550,100
Jun 4, 20242,555.002,595.002,553.002,595.002,556.7440,700
Jun 3, 20242,485.002,551.002,478.002,548.002,510.4347,600
May 31, 20242,507.002,527.002,407.002,469.002,432.60548,700
May 30, 20242,446.002,509.002,435.002,507.002,470.0486,700
May 29, 20242,450.002,464.002,415.002,446.002,409.9482,900
May 28, 20242,420.002,477.002,409.002,450.002,413.8857,700
May 27, 20242,350.002,409.002,350.002,409.002,373.48101,300
May 24, 20242,303.002,353.002,292.002,349.002,314.3754,900
May 23, 20242,328.002,353.002,312.002,334.002,299.5958,100
May 22, 20242,369.002,369.002,314.002,322.002,287.7645,100
May 21, 20242,324.002,382.002,309.002,369.002,334.0772,400
May 20, 20242,286.002,324.002,266.002,324.002,289.74101,100
May 17, 20242,263.002,311.002,262.002,306.002,272.0066,800
May 16, 20242,295.002,295.002,247.002,265.002,231.6160,200
May 15, 20242,350.002,350.002,291.002,291.002,257.22108,800
May 14, 20242,379.002,379.002,343.002,352.002,317.3235,400
May 13, 20242,366.002,409.002,359.002,379.002,343.9276,700
May 10, 20242,277.002,300.002,277.002,292.002,258.2134,800
May 9, 20242,261.002,280.002,261.002,275.002,241.4620,000
May 8, 20242,242.002,271.002,242.002,261.002,227.6621,800
May 7, 20242,243.002,255.002,239.002,255.002,221.7520,100
May 2, 20242,235.002,246.002,230.002,230.002,197.1219,700
May 1, 20242,247.002,258.002,237.002,254.002,220.7712,100
Apr 30, 20242,263.002,263.002,246.002,256.002,222.7416,100
Apr 26, 20242,212.002,241.002,197.002,237.002,204.0219,500
Apr 25, 20242,221.002,225.002,201.002,201.002,168.5515,100
Apr 24, 20242,210.002,233.002,210.002,221.002,188.2514,400
Apr 23, 20242,201.002,214.002,200.002,207.002,174.469,700
Apr 22, 20242,190.002,198.002,187.002,187.002,154.7640,200
Apr 19, 20242,222.002,242.002,168.002,176.002,143.9253,800
Apr 18, 20242,226.002,248.002,226.002,244.002,210.9113,500
Apr 17, 20242,240.002,240.002,219.002,225.002,192.2019,000
Apr 16, 20242,222.002,238.002,220.002,231.002,198.1121,300
Apr 15, 20242,240.002,240.002,222.002,229.002,196.1417,300
Apr 12, 20242,239.002,257.002,239.002,250.002,216.8311,400
Apr 11, 20242,215.002,253.002,215.002,237.002,204.0216,600
Apr 10, 20242,240.002,250.002,230.002,234.002,201.067,100
Apr 9, 20242,239.002,239.002,225.002,229.002,196.1415,900
Apr 8, 20242,219.002,233.002,213.002,226.002,193.1810,900
Apr 5, 20242,217.002,227.002,196.002,214.002,181.3619,100
Apr 4, 20242,224.002,240.002,224.002,228.002,195.1519,500