Thinca Co.,Ltd. (TYO:149A)
Japan · Delayed Price · Currency is JPY 846.00
+3.00 (0.36%)
At close: Jan 23, 2026
Thinca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 843.00 | 846.00 | 835.00 | 846.00 | 846.00 | 0.36% | 4,900 |
| Jan 22, 2026 | 839.00 | 845.00 | 837.00 | 843.00 | 843.00 | 1.57% | 2,900 |
| Jan 21, 2026 | 846.00 | 846.00 | 824.00 | 830.00 | 830.00 | -3.49% | 3,500 |
| Jan 20, 2026 | 840.00 | 860.00 | 840.00 | 860.00 | 860.00 | 2.50% | 6,800 |
| Jan 19, 2026 | 814.00 | 861.00 | 811.00 | 839.00 | 839.00 | 3.07% | 19,600 |
| Jan 16, 2026 | 814.00 | 814.00 | 800.00 | 814.00 | 814.00 | 0.12% | 8,200 |
| Jan 15, 2026 | 814.00 | 814.00 | 805.00 | 813.00 | 813.00 | -2.52% | 6,400 |
| Jan 14, 2026 | 844.00 | 846.00 | 834.00 | 834.00 | 834.00 | -0.60% | 5,900 |
| Jan 13, 2026 | 820.00 | 866.00 | 820.00 | 839.00 | 839.00 | 2.44% | 12,300 |
| Jan 9, 2026 | 810.00 | 820.00 | 810.00 | 819.00 | 819.00 | 2.12% | 13,200 |
| Jan 8, 2026 | 794.00 | 802.00 | 793.00 | 802.00 | 802.00 | 1.13% | 3,000 |
| Jan 7, 2026 | 809.00 | 809.00 | 792.00 | 793.00 | 793.00 | -1.98% | 1,800 |
| Jan 6, 2026 | 778.00 | 809.00 | 778.00 | 809.00 | 809.00 | 4.93% | 3,700 |
| Jan 5, 2026 | 765.00 | 775.00 | 765.00 | 771.00 | 771.00 | 0.78% | 1,300 |
| Dec 30, 2025 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | -1.29% | 2,100 |
| Dec 29, 2025 | 800.00 | 800.00 | 771.00 | 775.00 | 775.00 | -1.27% | 3,500 |
| Dec 26, 2025 | 810.00 | 810.00 | 785.00 | 785.00 | 785.00 | -3.09% | 8,500 |
| Dec 25, 2025 | 800.00 | 810.00 | 799.00 | 810.00 | 810.00 | 0.62% | 1,800 |
| Dec 24, 2025 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | -3.48% | 2,700 |
| Dec 23, 2025 | 822.00 | 841.00 | 822.00 | 834.00 | 834.00 | - | 1,700 |
| Dec 22, 2025 | 802.00 | 841.00 | 802.00 | 834.00 | 834.00 | 3.99% | 7,100 |
| Dec 19, 2025 | 800.00 | 802.00 | 787.00 | 802.00 | 802.00 | 1.13% | 4,400 |
| Dec 18, 2025 | 786.00 | 802.00 | 786.00 | 793.00 | 793.00 | 0.76% | 3,800 |
| Dec 17, 2025 | 789.00 | 810.00 | 785.00 | 787.00 | 787.00 | -0.25% | 8,400 |
| Dec 16, 2025 | 790.00 | 790.00 | 785.00 | 789.00 | 789.00 | -0.13% | 2,000 |
| Dec 15, 2025 | 783.00 | 791.00 | 783.00 | 790.00 | 790.00 | 0.25% | 900 |
| Dec 12, 2025 | 780.00 | 788.00 | 779.00 | 788.00 | 788.00 | 1.03% | 1,600 |
| Dec 11, 2025 | 780.00 | 785.00 | 780.00 | 780.00 | 780.00 | - | 12,400 |
| Dec 10, 2025 | 795.00 | 795.00 | 780.00 | 780.00 | 780.00 | -1.27% | 1,600 |
| Dec 9, 2025 | 781.00 | 797.00 | 781.00 | 790.00 | 790.00 | 1.28% | 2,700 |
| Dec 8, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -0.26% | 1,200 |
| Dec 5, 2025 | 795.00 | 795.00 | 780.00 | 782.00 | 782.00 | -0.26% | 3,200 |
| Dec 4, 2025 | 738.00 | 793.00 | 738.00 | 784.00 | 784.00 | 6.38% | 8,700 |
| Dec 3, 2025 | 745.00 | 753.00 | 731.00 | 737.00 | 737.00 | -2.90% | 12,400 |
| Dec 2, 2025 | 780.00 | 780.00 | 735.00 | 759.00 | 759.00 | -2.44% | 7,000 |
| Dec 1, 2025 | 778.00 | 778.00 | 771.00 | 778.00 | 778.00 | 0.26% | 4,200 |
| Nov 28, 2025 | 772.00 | 785.00 | 772.00 | 776.00 | 776.00 | -1.15% | 4,800 |
| Nov 27, 2025 | 777.00 | 785.00 | 770.00 | 785.00 | 785.00 | 0.51% | 5,800 |
| Nov 26, 2025 | 797.00 | 797.00 | 766.00 | 781.00 | 781.00 | -0.76% | 7,600 |
| Nov 25, 2025 | 795.00 | 811.00 | 787.00 | 787.00 | 787.00 | -0.25% | 2,600 |
| Nov 21, 2025 | 791.00 | 803.00 | 789.00 | 789.00 | 789.00 | - | 2,500 |
| Nov 20, 2025 | 816.00 | 817.00 | 778.00 | 789.00 | 789.00 | -3.19% | 13,100 |
| Nov 19, 2025 | 818.00 | 830.00 | 815.00 | 815.00 | 815.00 | -0.12% | 8,700 |
| Nov 18, 2025 | 808.00 | 830.00 | 804.00 | 816.00 | 816.00 | 2.90% | 13,200 |
| Nov 17, 2025 | 880.00 | 880.00 | 777.00 | 793.00 | 793.00 | -10.19% | 31,700 |
| Nov 14, 2025 | 838.00 | 890.00 | 838.00 | 883.00 | 883.00 | 5.75% | 9,300 |
| Nov 13, 2025 | 825.00 | 839.00 | 823.00 | 835.00 | 835.00 | 0.36% | 3,600 |
| Nov 12, 2025 | 838.00 | 841.00 | 830.00 | 832.00 | 832.00 | 1.09% | 1,400 |
| Nov 11, 2025 | 825.00 | 846.00 | 823.00 | 823.00 | 823.00 | -0.36% | 1,600 |
| Nov 10, 2025 | 852.00 | 855.00 | 810.00 | 826.00 | 826.00 | 0.49% | 9,900 |