Thinca Co.,Ltd. (TYO:149A)
Japan · Delayed Price · Currency is JPY 802.00
+5.00 (0.63%)
Sep 4, 2026, 3:30 PM JST
Thinca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 788.00 | 802.00 | 788.00 | 802.00 | 802.00 | 0.63% | 3,700 |
| Sep 3, 2026 | 780.00 | 799.00 | 780.00 | 797.00 | 797.00 | 0.63% | 1,400 |
| Sep 2, 2026 | 790.00 | 801.00 | 790.00 | 792.00 | 792.00 | -0.75% | 2,000 |
| Sep 1, 2026 | 803.00 | 808.00 | 794.00 | 798.00 | 798.00 | 1.27% | 2,900 |
| Aug 31, 2026 | 810.00 | 810.00 | 770.00 | 788.00 | 788.00 | -2.72% | 11,500 |
| Aug 28, 2026 | 789.00 | 810.00 | 780.00 | 810.00 | 810.00 | 1.25% | 7,300 |
| Aug 27, 2026 | 800.00 | 807.00 | 770.00 | 800.00 | 800.00 | -0.37% | 8,300 |
| Aug 26, 2026 | 779.00 | 830.00 | 779.00 | 803.00 | 803.00 | 4.15% | 19,200 |
| Aug 25, 2026 | 771.00 | 775.00 | 751.00 | 771.00 | 771.00 | - | 4,500 |
| Aug 24, 2026 | 778.00 | 800.00 | 771.00 | 771.00 | 771.00 | -0.13% | 6,500 |
| Aug 21, 2026 | 768.00 | 777.00 | 763.00 | 772.00 | 772.00 | 0.26% | 2,200 |
| Aug 20, 2026 | 761.00 | 770.00 | 756.00 | 770.00 | 770.00 | 0.13% | 2,800 |
| Aug 19, 2026 | 761.00 | 769.00 | 750.00 | 769.00 | 769.00 | -0.13% | 2,800 |
| Aug 18, 2026 | 754.00 | 770.00 | 751.00 | 770.00 | 770.00 | 1.05% | 3,400 |
| Aug 17, 2026 | 748.00 | 773.00 | 747.00 | 762.00 | 762.00 | 1.87% | 4,200 |
| Aug 14, 2026 | 744.00 | 778.00 | 744.00 | 748.00 | 748.00 | -5.20% | 9,700 |
| Aug 13, 2026 | 764.00 | 800.00 | 764.00 | 789.00 | 789.00 | 2.07% | 6,100 |
| Aug 12, 2026 | 735.00 | 773.00 | 735.00 | 773.00 | 773.00 | 5.17% | 5,400 |
| Aug 10, 2026 | 740.00 | 751.00 | 735.00 | 735.00 | 735.00 | -1.21% | 2,800 |
| Aug 7, 2026 | 759.00 | 770.00 | 741.00 | 744.00 | 744.00 | -1.20% | 7,100 |
| Aug 6, 2026 | 764.00 | 764.00 | 753.00 | 753.00 | 753.00 | -1.05% | 900 |
| Aug 5, 2026 | 752.00 | 761.00 | 738.00 | 761.00 | 761.00 | -0.13% | 3,200 |
| Aug 4, 2026 | 759.00 | 765.00 | 742.00 | 762.00 | 762.00 | 2.28% | 3,100 |
| Aug 3, 2026 | 736.00 | 745.00 | 736.00 | 745.00 | 745.00 | 0.13% | 600 |
| Jul 31, 2026 | 729.00 | 744.00 | 729.00 | 744.00 | 744.00 | 0.81% | 3,200 |
| Jul 30, 2026 | 737.00 | 742.00 | 729.00 | 738.00 | 738.00 | 0.14% | 3,600 |
| Jul 29, 2026 | 740.00 | 741.00 | 716.00 | 737.00 | 737.00 | -1.07% | 14,800 |
| Jul 28, 2026 | 761.00 | 763.00 | 743.00 | 745.00 | 745.00 | -2.10% | 5,900 |
| Jul 27, 2026 | 764.00 | 769.00 | 752.00 | 761.00 | 761.00 | 0.13% | 12,900 |
| Jul 24, 2026 | 753.00 | 765.00 | 743.00 | 760.00 | 760.00 | -0.13% | 9,400 |
| Jul 23, 2026 | 760.00 | 769.00 | 760.00 | 761.00 | 761.00 | -0.26% | 1,600 |
| Jul 22, 2026 | 750.00 | 772.00 | 750.00 | 763.00 | 763.00 | -0.26% | 3,200 |
| Jul 21, 2026 | 741.00 | 765.00 | 741.00 | 765.00 | 765.00 | 1.19% | 4,400 |
| Jul 17, 2026 | 760.00 | 760.00 | 732.00 | 756.00 | 756.00 | -0.66% | 9,400 |
| Jul 16, 2026 | 760.00 | 766.00 | 751.00 | 761.00 | 761.00 | -0.52% | 2,800 |
| Jul 15, 2026 | 753.00 | 768.00 | 753.00 | 765.00 | 765.00 | 1.32% | 4,300 |
| Jul 14, 2026 | 767.00 | 782.00 | 755.00 | 755.00 | 755.00 | -1.56% | 5,000 |
| Jul 13, 2026 | 766.00 | 768.00 | 750.00 | 767.00 | 767.00 | 1.05% | 5,600 |
| Jul 10, 2026 | 736.00 | 766.00 | 732.00 | 759.00 | 759.00 | 3.13% | 10,300 |
| Jul 9, 2026 | 756.00 | 762.00 | 724.00 | 736.00 | 736.00 | -2.65% | 28,300 |
| Jul 8, 2026 | 760.00 | 775.00 | 756.00 | 756.00 | 756.00 | -2.07% | 20,200 |
| Jul 7, 2026 | 800.00 | 803.00 | 772.00 | 772.00 | 772.00 | -3.38% | 11,000 |
| Jul 6, 2026 | 805.00 | 805.00 | 779.00 | 799.00 | 799.00 | -0.25% | 26,500 |
| Jul 3, 2026 | 767.00 | 818.00 | 760.00 | 801.00 | 801.00 | 5.95% | 54,800 |
| Jul 2, 2026 | 744.00 | 760.00 | 737.00 | 756.00 | 756.00 | 1.61% | 11,500 |
| Jul 1, 2026 | 755.00 | 779.00 | 725.00 | 744.00 | 744.00 | -1.59% | 22,800 |
| Jun 30, 2026 | 763.00 | 770.00 | 738.00 | 756.00 | 756.00 | -0.92% | 43,700 |
| Jun 29, 2026 | 794.00 | 800.00 | 763.00 | 763.00 | 763.00 | -3.42% | 35,000 |
| Jun 26, 2026 | 829.00 | 839.00 | 786.00 | 790.00 | 790.00 | -8.03% | 69,600 |
| Jun 25, 2026 | 864.00 | 868.00 | 784.00 | 859.00 | 859.00 | 4.25% | 147,200 |