Thinca Co.,Ltd. (TYO:149A)
Japan · Delayed Price · Currency is JPY 840.00
+40.00 (5.00%)
Oct 19, 2026, 3:30 PM JST
Thinca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 787.00 | 849.00 | 786.00 | 840.00 | 840.00 | 5.00% | 30,900 |
| Oct 16, 2026 | 773.00 | 804.00 | 771.00 | 800.00 | 800.00 | 3.76% | 15,100 |
| Oct 15, 2026 | 767.00 | 782.00 | 766.00 | 771.00 | 771.00 | -0.13% | 7,800 |
| Oct 14, 2026 | 763.00 | 787.00 | 763.00 | 772.00 | 772.00 | 1.31% | 6,300 |
| Oct 13, 2026 | 764.00 | 774.00 | 762.00 | 762.00 | 762.00 | - | 1,800 |
| Oct 9, 2026 | 740.00 | 799.00 | 736.00 | 762.00 | 762.00 | -4.75% | 45,800 |
| Oct 8, 2026 | 800.00 | 802.00 | 794.00 | 800.00 | 800.00 | -0.62% | 12,100 |
| Oct 7, 2026 | 807.00 | 807.00 | 799.00 | 805.00 | 805.00 | -0.25% | 6,100 |
| Oct 6, 2026 | 807.00 | 810.00 | 807.00 | 807.00 | 807.00 | -0.37% | 6,100 |
| Oct 5, 2026 | 807.00 | 811.00 | 806.00 | 810.00 | 810.00 | 0.50% | 3,300 |
| Oct 2, 2026 | 797.00 | 809.00 | 797.00 | 806.00 | 806.00 | -0.37% | 5,800 |
| Oct 1, 2026 | 815.00 | 815.00 | 801.00 | 809.00 | 809.00 | -1.10% | 14,800 |
| Sep 30, 2026 | 808.00 | 818.00 | 805.00 | 818.00 | 818.00 | 1.24% | 8,700 |
| Sep 29, 2026 | 808.00 | 820.00 | 808.00 | 808.00 | 808.00 | -0.62% | 5,600 |
| Sep 28, 2026 | 818.00 | 818.00 | 813.00 | 813.00 | 813.00 | 0.99% | 5,500 |
| Sep 25, 2026 | 807.00 | 815.00 | 804.00 | 805.00 | 805.00 | 0.37% | 5,100 |
| Sep 24, 2026 | 800.00 | 812.00 | 800.00 | 802.00 | 802.00 | -0.50% | 8,500 |
| Sep 18, 2026 | 804.00 | 812.00 | 804.00 | 806.00 | 806.00 | 0.25% | 2,200 |
| Sep 17, 2026 | 804.00 | 810.00 | 798.00 | 804.00 | 804.00 | 0.12% | 5,400 |
| Sep 16, 2026 | 805.00 | 806.00 | 803.00 | 803.00 | 803.00 | -0.25% | 2,300 |
| Sep 15, 2026 | 796.00 | 806.00 | 796.00 | 805.00 | 805.00 | 0.88% | 3,300 |
| Sep 14, 2026 | 785.00 | 805.00 | 780.00 | 798.00 | 798.00 | -0.25% | 5,000 |
| Sep 11, 2026 | 800.00 | 800.00 | 786.00 | 800.00 | 800.00 | -1.23% | 3,800 |
| Sep 10, 2026 | 778.00 | 810.00 | 778.00 | 810.00 | 810.00 | 3.98% | 6,900 |
| Sep 9, 2026 | 770.00 | 785.00 | 762.00 | 779.00 | 779.00 | -0.76% | 5,300 |
| Sep 8, 2026 | 791.00 | 797.00 | 769.00 | 785.00 | 785.00 | -1.88% | 4,200 |
| Sep 7, 2026 | 802.00 | 818.00 | 800.00 | 800.00 | 800.00 | -0.25% | 5,600 |
| 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 |