JPX · 325A · stock
TENTIAL Inc. (325A) stock price history
Every JPX trading session of TENTIAL Inc. from Feb 28, 2025 to Nov 13, 2026: 413 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
325A adjusted close, 2025 to 2026
- ¥2,160
- All time high, 2025
- ¥2,180
- 52 week high, ¥1,000 low
- 413
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
325A key facts
- TENTIAL Inc. (325A) closed at ¥1,174 on Nov 13, 2026 on JPX.
- 325A's all time high close is ¥2,160, set on Jun 19, 2025; its all time low close is ¥635.33 on Apr 9, 2025.
- 325A's 52 week range is ¥1,000 to ¥2,180.
- 325A returned -16.1% over the year to Nov 13, 2026.
- Since Feb 28, 2025 325A returned +28%, +15.6% a year compounded.
- 325A's deepest drawdown was -52.8% from Jun 19, 2025 to Nov 6, 2026.
- DataCedar holds 413 daily sessions of 325A history from Feb 28, 2025 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
325A price chart, 2025 to 2026
325A returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -39.8% |
| 3 months | -24.2% |
| 6 months | -8.8% |
| Year to date | -16.1% |
| 1 year | -16.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 28, 2025 | +28.0% |
| Compound annual growth, 1.7 years | +15.6% |
325A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,160 on Jun 19, 2025
- All time low close
- ¥635.33 on Apr 9, 2025
- 52 week high
- ¥2,180 on Oct 5, 2026
- 52 week low
- ¥1,000 on Nov 6, 2026
- Deepest drawdown
- -52.8% from Jun 19, 2025 to Nov 6, 2026, not yet recovered
- Best single session
- +19.6% on Jun 17, 2025
- Worst single session
- -20.7% on Oct 16, 2026
- Volatility, 1 year annualised
- 60.5%
- Sessions closing higher, 1 year
- 48%
325A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 28, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,433 | ¥2,180 | ¥1,000 | ¥1,174 | -16.1% | 84.5M | 206 |
| 2025 | ¥866.67 | ¥2,180 | ¥607.00 | ¥1,400 | n/a | 223.1M | 207 |
325A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,174 | +8.5% |
| October 2026 | ¥1,082 | -44.8% |
| September 2026 | ¥1,960 | +5.9% |
| August 2026 | ¥1,851 | +21.6% |
| July 2026 | ¥1,522 | +8.6% |
| June 2026 | ¥1,402 | +20.9% |
| May 2026 | ¥1,160 | -10.8% |
| April 2026 | ¥1,300 | +15.7% |
| March 2026 | ¥1,123 | -22.3% |
| February 2026 | ¥1,445 | +9.2% |
| January 2026 | ¥1,323 | -5.5% |
| December 2025 | ¥1,400 | -0.4% |
About the 325A data
Daily bars. 413 sessions from Feb 28, 2025 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 28, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A325A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
325A share price history
