Thinca Co.,Ltd. (TYO:149A)
Japan · Delayed Price · Currency is JPY 738.00
+1.00 (0.14%)
Jul 30, 2026, 3:30 PM JST
Thinca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 990.00 | 1,052.00 | 824.00 | 824.00 | 824.00 | -17.60% | 731,300 |
| Jun 23, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 17.65% | 28,500 |
| Jun 22, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 21.43% | 2,900 |
| Jun 19, 2026 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | -1.41% | 4,900 |
| Jun 18, 2026 | 717.00 | 718.00 | 707.00 | 710.00 | 710.00 | -0.98% | 2,200 |
| Jun 17, 2026 | 699.00 | 727.00 | 699.00 | 717.00 | 717.00 | 1.85% | 7,300 |
| Jun 16, 2026 | 695.00 | 708.00 | 688.00 | 704.00 | 704.00 | 1.29% | 3,900 |
| Jun 15, 2026 | 694.00 | 712.00 | 680.00 | 695.00 | 695.00 | 1.46% | 8,100 |
| Jun 12, 2026 | 714.00 | 714.00 | 681.00 | 685.00 | 685.00 | -2.84% | 4,100 |
| Jun 11, 2026 | 701.00 | 705.00 | 685.00 | 705.00 | 705.00 | - | 8,500 |
| Jun 10, 2026 | 729.00 | 733.00 | 691.00 | 705.00 | 705.00 | -5.24% | 26,900 |
| Jun 9, 2026 | 735.00 | 759.00 | 728.00 | 744.00 | 744.00 | 0.27% | 11,500 |
| Jun 8, 2026 | 770.00 | 773.00 | 726.00 | 742.00 | 742.00 | -4.13% | 23,900 |
| Jun 5, 2026 | 771.00 | 789.00 | 771.00 | 774.00 | 774.00 | 1.18% | 5,100 |
| Jun 4, 2026 | 787.00 | 793.00 | 765.00 | 765.00 | 765.00 | -4.38% | 11,100 |
| Jun 3, 2026 | 787.00 | 804.00 | 781.00 | 800.00 | 800.00 | 1.65% | 15,000 |
| Jun 2, 2026 | 792.00 | 810.00 | 781.00 | 787.00 | 787.00 | -0.63% | 20,800 |
| Jun 1, 2026 | 835.00 | 835.00 | 786.00 | 792.00 | 792.00 | -5.15% | 24,500 |
| May 29, 2026 | 809.00 | 847.00 | 783.00 | 835.00 | 835.00 | 3.34% | 39,500 |
| May 28, 2026 | 804.00 | 850.00 | 800.00 | 808.00 | 808.00 | 1.25% | 45,400 |
| May 27, 2026 | 802.00 | 802.00 | 778.00 | 798.00 | 798.00 | -0.62% | 28,100 |
| May 26, 2026 | 794.00 | 817.00 | 757.00 | 803.00 | 803.00 | 4.02% | 33,300 |
| May 25, 2026 | 754.00 | 790.00 | 754.00 | 772.00 | 772.00 | 2.39% | 17,300 |
| May 22, 2026 | 742.00 | 797.00 | 742.00 | 754.00 | 754.00 | 3.01% | 29,300 |
| May 21, 2026 | 731.00 | 755.00 | 720.00 | 732.00 | 732.00 | 0.41% | 12,500 |