Thinca Co.,Ltd. (TYO:149A)
Japan · Delayed Price · Currency is JPY 950.00
-50.00 (-5.00%)
Apr 3, 2026, 3:30 PM JST
Thinca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,001.00 | 1,019.00 | 931.00 | 950.00 | 950.00 | -5.00% | 194,300 |
| Apr 2, 2026 | 1,076.00 | 1,103.00 | 984.00 | 1,000.00 | 1,000.00 | -3.47% | 356,000 |
| Apr 1, 2026 | 1,049.00 | 1,249.00 | 992.00 | 1,036.00 | 1,036.00 | 3.08% | 3,472,900 |
| Mar 31, 2026 | 1,227.00 | 1,262.00 | 1,000.00 | 1,005.00 | 1,005.00 | -18.03% | 465,900 |
| Mar 30, 2026 | 1,651.00 | 1,774.00 | 1,201.00 | 1,226.00 | 1,226.00 | -23.42% | 3,113,700 |
| Mar 27, 2026 | 1,591.00 | 1,601.00 | 1,520.00 | 1,601.00 | 1,601.00 | 23.06% | 506,400 |
| Mar 26, 2026 | 1,082.00 | 1,301.00 | 1,082.00 | 1,301.00 | 1,301.00 | 29.97% | 519,200 |
| Mar 25, 2026 | 1,073.00 | 1,073.00 | 972.00 | 1,001.00 | 1,001.00 | -9.25% | 86,800 |
| Mar 24, 2026 | 964.00 | 1,247.00 | 944.00 | 1,103.00 | 1,103.00 | 3.08% | 549,400 |
| Mar 23, 2026 | 1,070.00 | 1,070.00 | 1,005.00 | 1,070.00 | 1,070.00 | 16.30% | 297,600 |
| Mar 19, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 19.48% | 7,000 |
| Mar 18, 2026 | 730.00 | 786.00 | 726.00 | 770.00 | 770.00 | 3.91% | 4,000 |
| Mar 17, 2026 | 760.00 | 779.00 | 719.00 | 741.00 | 741.00 | -3.01% | 15,600 |
| Mar 16, 2026 | 818.00 | 836.00 | 743.00 | 764.00 | 764.00 | -6.83% | 41,800 |
| Mar 13, 2026 | 851.00 | 854.00 | 816.00 | 820.00 | 820.00 | -3.64% | 23,600 |
| Mar 12, 2026 | 746.00 | 851.00 | 722.00 | 851.00 | 851.00 | 21.40% | 52,500 |
| Mar 10, 2026 | 696.00 | 701.00 | 695.00 | 701.00 | 701.00 | 0.72% | 600 |
| Mar 9, 2026 | 700.00 | 700.00 | 672.00 | 696.00 | 696.00 | -1.97% | 3,200 |
| Mar 6, 2026 | 700.00 | 710.00 | 694.00 | 710.00 | 710.00 | 0.28% | 1,800 |
| Mar 5, 2026 | 722.00 | 722.00 | 700.00 | 708.00 | 708.00 | -1.53% | 7,500 |
| Mar 4, 2026 | 722.00 | 722.00 | 705.00 | 719.00 | 719.00 | -0.42% | 3,100 |
| Mar 3, 2026 | 709.00 | 722.00 | 703.00 | 722.00 | 722.00 | 1.83% | 2,300 |
| Mar 2, 2026 | 720.00 | 720.00 | 706.00 | 709.00 | 709.00 | -1.94% | 4,500 |
| Feb 27, 2026 | 715.00 | 724.00 | 715.00 | 723.00 | 723.00 | 1.83% | 1,500 |
| Feb 26, 2026 | 725.00 | 725.00 | 705.00 | 710.00 | 710.00 | 0.71% | 9,400 |
| Feb 25, 2026 | 690.00 | 705.00 | 688.00 | 705.00 | 705.00 | 2.17% | 8,700 |
| Feb 24, 2026 | 697.00 | 697.00 | 683.00 | 690.00 | 690.00 | -0.14% | 2,300 |
| Feb 20, 2026 | 709.00 | 709.00 | 678.00 | 691.00 | 691.00 | -0.14% | 5,400 |
| Feb 19, 2026 | 686.00 | 706.00 | 685.00 | 692.00 | 692.00 | -0.14% | 8,400 |
| Feb 18, 2026 | 682.00 | 699.00 | 680.00 | 693.00 | 693.00 | 1.91% | 5,800 |
| Feb 17, 2026 | 699.00 | 699.00 | 680.00 | 680.00 | 680.00 | -4.63% | 10,500 |
| Feb 16, 2026 | 705.00 | 726.00 | 685.00 | 713.00 | 713.00 | -8.59% | 34,900 |
| Feb 13, 2026 | 843.00 | 843.00 | 780.00 | 780.00 | 780.00 | -2.26% | 12,900 |
| Feb 12, 2026 | 785.00 | 802.00 | 780.00 | 798.00 | 798.00 | 1.66% | 15,400 |
| Feb 10, 2026 | 772.00 | 785.00 | 761.00 | 785.00 | 785.00 | 2.21% | 6,200 |
| Feb 9, 2026 | 775.00 | 780.00 | 766.00 | 768.00 | 768.00 | -0.78% | 6,700 |
| Feb 6, 2026 | 795.00 | 795.00 | 741.00 | 774.00 | 774.00 | -3.49% | 31,100 |
| Feb 5, 2026 | 800.00 | 802.00 | 793.00 | 802.00 | 802.00 | -0.12% | 3,900 |
| Feb 4, 2026 | 800.00 | 803.00 | 800.00 | 803.00 | 803.00 | - | 11,100 |
| Feb 3, 2026 | 800.00 | 803.00 | 798.00 | 803.00 | 803.00 | 0.38% | 5,300 |
| Feb 2, 2026 | 799.00 | 806.00 | 795.00 | 800.00 | 800.00 | 0.63% | 17,200 |
| Jan 30, 2026 | 801.00 | 801.00 | 785.00 | 795.00 | 795.00 | -3.64% | 10,500 |
| Jan 29, 2026 | 833.00 | 833.00 | 800.00 | 825.00 | 825.00 | -0.60% | 4,000 |
| Jan 28, 2026 | 830.00 | 845.00 | 823.00 | 830.00 | 830.00 | -1.78% | 3,600 |
| Jan 27, 2026 | 846.00 | 846.00 | 840.00 | 845.00 | 845.00 | -0.12% | 1,500 |
| Jan 26, 2026 | 846.00 | 846.00 | 840.00 | 846.00 | 846.00 | - | 7,000 |
| 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 |