Singapore markets open in 5 hours 55 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,351.88 -2.15 (-0.04%) Dow
38,883.47 +76.14 (+0.20%) Nasdaq
17,169.00 -18.91 (-0.11%) Bitcoin USD
71,023.44 -134.58 (-0.19%) CMC Crypto 200
1,520.27 -4.53 (-0.30%)
teno. Holdings Company Limited (7037.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 425.00 | 425.00 | 419.00 | 421.00 | 421.00 | 2,700 |
| 05 Jun 2024 | 426.00 | 426.00 | 419.00 | 419.00 | 419.00 | 8,400 |
| 04 Jun 2024 | 425.00 | 426.00 | 423.00 | 426.00 | 426.00 | 500 |
| 03 Jun 2024 | 428.00 | 428.00 | 421.00 | 425.00 | 425.00 | 2,300 |
| 31 May 2024 | 423.00 | 423.00 | 418.00 | 423.00 | 423.00 | 11,000 |
| 30 May 2024 | 417.00 | 422.00 | 414.00 | 422.00 | 422.00 | 6,300 |
| 29 May 2024 | 422.00 | 422.00 | 414.00 | 417.00 | 417.00 | 9,800 |
| 28 May 2024 | 426.00 | 429.00 | 421.00 | 421.00 | 421.00 | 12,000 |
| 27 May 2024 | 423.00 | 490.00 | 421.00 | 431.00 | 431.00 | 149,400 |
| 24 May 2024 | 431.00 | 431.00 | 420.00 | 424.00 | 424.00 | 3,900 |
| 23 May 2024 | 424.00 | 424.00 | 418.00 | 423.00 | 423.00 | 5,100 |
| 22 May 2024 | 420.00 | 424.00 | 420.00 | 423.00 | 423.00 | 3,900 |
| 21 May 2024 | 425.00 | 430.00 | 423.00 | 423.00 | 423.00 | 4,200 |
| 20 May 2024 | 419.00 | 429.00 | 419.00 | 425.00 | 425.00 | 7,400 |
| 17 May 2024 | 410.00 | 425.00 | 410.00 | 419.00 | 419.00 | 11,300 |
| 16 May 2024 | 435.00 | 435.00 | 410.00 | 410.00 | 410.00 | 17,500 |
| 15 May 2024 | 444.00 | 444.00 | 430.00 | 433.00 | 433.00 | 19,200 |
| 14 May 2024 | 448.00 | 456.00 | 448.00 | 452.00 | 452.00 | 2,100 |
| 13 May 2024 | 450.00 | 453.00 | 446.00 | 449.00 | 449.00 | 2,900 |
| 10 May 2024 | 454.00 | 455.00 | 450.00 | 454.00 | 454.00 | 4,000 |
| 09 May 2024 | 447.00 | 454.00 | 444.00 | 454.00 | 454.00 | 3,100 |
| 08 May 2024 | 453.00 | 453.00 | 447.00 | 447.00 | 447.00 | 1,600 |
| 07 May 2024 | 446.00 | 452.00 | 446.00 | 451.00 | 451.00 | 1,900 |
| 02 May 2024 | 444.00 | 447.00 | 443.00 | 446.00 | 446.00 | 3,200 |
| 01 May 2024 | 438.00 | 445.00 | 438.00 | 445.00 | 445.00 | 9,000 |
| 30 Apr 2024 | 433.00 | 442.00 | 433.00 | 439.00 | 439.00 | 6,400 |
| 26 Apr 2024 | 439.00 | 443.00 | 434.00 | 434.00 | 434.00 | 20,100 |
| 25 Apr 2024 | 455.00 | 455.00 | 440.00 | 443.00 | 443.00 | 5,700 |
| 24 Apr 2024 | 445.00 | 445.00 | 443.00 | 443.00 | 443.00 | 5,100 |
| 23 Apr 2024 | 439.00 | 447.00 | 439.00 | 445.00 | 445.00 | 3,000 |
| 22 Apr 2024 | 447.00 | 447.00 | 438.00 | 439.00 | 439.00 | 2,200 |
| 19 Apr 2024 | 449.00 | 449.00 | 435.00 | 439.00 | 439.00 | 22,800 |
| 18 Apr 2024 | 446.00 | 449.00 | 446.00 | 446.00 | 446.00 | 3,900 |
| 17 Apr 2024 | 445.00 | 449.00 | 445.00 | 448.00 | 448.00 | 4,300 |
| 16 Apr 2024 | 450.00 | 452.00 | 445.00 | 449.00 | 449.00 | 6,100 |
| 15 Apr 2024 | 446.00 | 456.00 | 446.00 | 453.00 | 453.00 | 9,200 |
| 12 Apr 2024 | 452.00 | 452.00 | 446.00 | 446.00 | 446.00 | 8,500 |
| 11 Apr 2024 | 448.00 | 453.00 | 442.00 | 453.00 | 453.00 | 9,600 |
| 10 Apr 2024 | 452.00 | 452.00 | 448.00 | 448.00 | 448.00 | 6,200 |
| 09 Apr 2024 | 448.00 | 450.00 | 447.00 | 448.00 | 448.00 | 9,000 |
| 08 Apr 2024 | 446.00 | 456.00 | 446.00 | 448.00 | 448.00 | 6,600 |
| 05 Apr 2024 | 446.00 | 454.00 | 446.00 | 450.00 | 450.00 | 6,100 |
| 04 Apr 2024 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 8,300 |
| 03 Apr 2024 | 456.00 | 456.00 | 446.00 | 451.00 | 451.00 | 17,100 |
| 02 Apr 2024 | 466.00 | 468.00 | 455.00 | 456.00 | 456.00 | 12,600 |
| 01 Apr 2024 | 479.00 | 481.00 | 462.00 | 466.00 | 466.00 | 13,700 |
| 29 Mar 2024 | 476.00 | 478.00 | 473.00 | 475.00 | 475.00 | 8,800 |
| 28 Mar 2024 | 479.00 | 479.00 | 476.00 | 476.00 | 476.00 | 5,500 |
| 27 Mar 2024 | 487.00 | 487.00 | 477.00 | 479.00 | 479.00 | 20,900 |
| 26 Mar 2024 | 471.00 | 489.00 | 470.00 | 487.00 | 487.00 | 8,800 |
| 25 Mar 2024 | 486.00 | 486.00 | 475.00 | 475.00 | 475.00 | 11,000 |
| 22 Mar 2024 | 479.00 | 484.00 | 475.00 | 480.00 | 480.00 | 8,000 |
| 21 Mar 2024 | 480.00 | 486.00 | 478.00 | 482.00 | 482.00 | 9,500 |
| 19 Mar 2024 | 486.00 | 488.00 | 480.00 | 486.00 | 486.00 | 4,400 |
| 18 Mar 2024 | 480.00 | 485.00 | 476.00 | 485.00 | 485.00 | 4,500 |
| 15 Mar 2024 | 483.00 | 483.00 | 477.00 | 482.00 | 482.00 | 8,800 |
| 14 Mar 2024 | 478.00 | 483.00 | 475.00 | 482.00 | 482.00 | 8,400 |
| 13 Mar 2024 | 476.00 | 484.00 | 475.00 | 478.00 | 478.00 | 13,800 |
| 12 Mar 2024 | 453.00 | 476.00 | 446.00 | 476.00 | 476.00 | 14,300 |
| 11 Mar 2024 | 476.00 | 476.00 | 450.00 | 451.00 | 451.00 | 32,400 |
| 08 Mar 2024 | 480.00 | 482.00 | 472.00 | 476.00 | 476.00 | 11,800 |
| 07 Mar 2024 | 490.00 | 490.00 | 476.00 | 480.00 | 480.00 | 8,600 |
| 06 Mar 2024 | 480.00 | 495.00 | 477.00 | 490.00 | 490.00 | 15,200 |
| 05 Mar 2024 | 483.00 | 484.00 | 475.00 | 480.00 | 480.00 | 20,600 |
| 04 Mar 2024 | 492.00 | 494.00 | 484.00 | 484.00 | 484.00 | 23,000 |
| 01 Mar 2024 | 502.00 | 503.00 | 493.00 | 493.00 | 493.00 | 9,100 |
| 29 Feb 2024 | 503.00 | 506.00 | 495.00 | 502.00 | 502.00 | 6,800 |
| 28 Feb 2024 | 500.00 | 513.00 | 500.00 | 505.00 | 505.00 | 18,800 |
| 27 Feb 2024 | 503.00 | 503.00 | 491.00 | 500.00 | 500.00 | 21,100 |
| 26 Feb 2024 | 494.00 | 505.00 | 485.00 | 496.00 | 496.00 | 33,200 |
| 22 Feb 2024 | 523.00 | 523.00 | 485.00 | 487.00 | 487.00 | 46,100 |
| 21 Feb 2024 | 512.00 | 520.00 | 502.00 | 504.00 | 504.00 | 53,900 |
| 20 Feb 2024 | 500.00 | 579.00 | 492.00 | 522.00 | 522.00 | 463,600 |
| 19 Feb 2024 | 500.00 | 505.00 | 496.00 | 499.00 | 499.00 | 10,600 |
| 16 Feb 2024 | 483.00 | 501.00 | 483.00 | 500.00 | 500.00 | 12,200 |
| 15 Feb 2024 | 474.00 | 495.00 | 470.00 | 483.00 | 483.00 | 77,000 |
| 14 Feb 2024 | 534.00 | 540.00 | 519.00 | 522.00 | 522.00 | 87,500 |
| 13 Feb 2024 | 530.00 | 569.00 | 516.00 | 554.00 | 554.00 | 243,600 |
| 09 Feb 2024 | 510.00 | 516.00 | 508.00 | 508.00 | 508.00 | 7,800 |
| 08 Feb 2024 | 515.00 | 521.00 | 510.00 | 511.00 | 511.00 | 15,600 |
| 07 Feb 2024 | 521.00 | 529.00 | 514.00 | 518.00 | 518.00 | 7,200 |
| 06 Feb 2024 | 520.00 | 538.00 | 518.00 | 521.00 | 521.00 | 53,500 |
| 05 Feb 2024 | 508.00 | 565.00 | 507.00 | 520.00 | 520.00 | 240,100 |
| 02 Feb 2024 | 514.00 | 519.00 | 506.00 | 515.00 | 515.00 | 15,100 |
| 01 Feb 2024 | 510.00 | 510.00 | 507.00 | 507.00 | 507.00 | 3,200 |
| 31 Jan 2024 | 507.00 | 515.00 | 502.00 | 513.00 | 513.00 | 17,800 |
| 30 Jan 2024 | 519.00 | 519.00 | 506.00 | 506.00 | 506.00 | 31,200 |
| 29 Jan 2024 | 510.00 | 519.00 | 510.00 | 519.00 | 519.00 | 4,600 |
| 26 Jan 2024 | 507.00 | 514.00 | 504.00 | 509.00 | 509.00 | 17,900 |
| 25 Jan 2024 | 519.00 | 523.00 | 509.00 | 509.00 | 509.00 | 20,200 |
| 24 Jan 2024 | 510.00 | 515.00 | 506.00 | 509.00 | 509.00 | 18,900 |
| 23 Jan 2024 | 519.00 | 530.00 | 507.00 | 508.00 | 508.00 | 28,800 |
| 22 Jan 2024 | 508.00 | 519.00 | 508.00 | 509.00 | 509.00 | 31,300 |
| 19 Jan 2024 | 556.00 | 556.00 | 512.00 | 512.00 | 512.00 | 81,700 |
| 18 Jan 2024 | 518.00 | 530.00 | 518.00 | 518.00 | 518.00 | 25,100 |
| 17 Jan 2024 | 558.00 | 578.00 | 517.00 | 517.00 | 517.00 | 79,500 |
| 16 Jan 2024 | 539.00 | 573.00 | 531.00 | 559.00 | 559.00 | 82,900 |
| 15 Jan 2024 | 543.00 | 546.00 | 530.00 | 540.00 | 540.00 | 29,200 |
| 12 Jan 2024 | 530.00 | 606.00 | 527.00 | 544.00 | 544.00 | 895,800 |
| 11 Jan 2024 | 513.00 | 533.00 | 510.00 | 524.00 | 524.00 | 73,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.