Thinca Co.,Ltd. (TYO:149A)
Japan · Delayed Price · Currency is JPY 754.00
+22.00 (3.01%)
May 22, 2026, 3:30 PM JST
Thinca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 738.00 | 746.00 | 727.00 | 729.00 | 729.00 | -1.22% | 10,500 |
| May 19, 2026 | 738.00 | 760.00 | 738.00 | 738.00 | 738.00 | -1.60% | 11,300 |
| May 18, 2026 | 735.00 | 774.00 | 732.00 | 750.00 | 750.00 | 1.08% | 43,300 |
| May 15, 2026 | 755.00 | 775.00 | 731.00 | 742.00 | 742.00 | -0.40% | 17,200 |
| May 14, 2026 | 780.00 | 785.00 | 736.00 | 745.00 | 745.00 | -3.99% | 29,300 |
| May 13, 2026 | 780.00 | 790.00 | 760.00 | 776.00 | 776.00 | -0.51% | 11,900 |
| May 12, 2026 | 791.00 | 802.00 | 775.00 | 780.00 | 780.00 | -1.02% | 16,100 |
| May 11, 2026 | 818.00 | 818.00 | 788.00 | 788.00 | 788.00 | -0.25% | 7,600 |
| May 8, 2026 | 800.00 | 807.00 | 790.00 | 790.00 | 790.00 | -1.25% | 7,100 |
| May 7, 2026 | 799.00 | 805.00 | 790.00 | 800.00 | 800.00 | 0.38% | 9,500 |
| May 1, 2026 | 793.00 | 808.00 | 786.00 | 797.00 | 797.00 | -0.38% | 14,200 |
| Apr 30, 2026 | 800.00 | 812.00 | 795.00 | 800.00 | 800.00 | -0.62% | 12,200 |
| Apr 28, 2026 | 801.00 | 823.00 | 801.00 | 805.00 | 805.00 | -0.25% | 7,400 |
| Apr 27, 2026 | 826.00 | 826.00 | 802.00 | 807.00 | 807.00 | -1.71% | 23,900 |
| Apr 24, 2026 | 826.00 | 831.00 | 814.00 | 821.00 | 821.00 | -0.48% | 15,100 |
| Apr 23, 2026 | 851.00 | 851.00 | 817.00 | 825.00 | 825.00 | -2.71% | 23,300 |
| Apr 22, 2026 | 840.00 | 855.00 | 835.00 | 848.00 | 848.00 | 1.68% | 27,800 |
| Apr 21, 2026 | 829.00 | 848.00 | 828.00 | 834.00 | 834.00 | 0.72% | 25,300 |
| Apr 20, 2026 | 877.00 | 880.00 | 814.00 | 828.00 | 828.00 | -5.59% | 84,400 |
| Apr 17, 2026 | 882.00 | 891.00 | 875.00 | 877.00 | 877.00 | -0.34% | 18,900 |
| Apr 16, 2026 | 877.00 | 905.00 | 877.00 | 880.00 | 880.00 | 0.34% | 14,700 |
| Apr 15, 2026 | 882.00 | 908.00 | 873.00 | 877.00 | 877.00 | -0.34% | 21,100 |
| Apr 14, 2026 | 893.00 | 902.00 | 879.00 | 880.00 | 880.00 | 1.97% | 31,500 |
| Apr 13, 2026 | 861.00 | 895.00 | 860.00 | 863.00 | 863.00 | -0.92% | 25,200 |
| Apr 10, 2026 | 904.00 | 904.00 | 870.00 | 871.00 | 871.00 | -3.76% | 52,900 |
| Apr 9, 2026 | 950.00 | 951.00 | 905.00 | 905.00 | 905.00 | -6.31% | 57,100 |
| Apr 8, 2026 | 944.00 | 998.00 | 935.00 | 966.00 | 966.00 | 3.76% | 89,500 |
| Apr 7, 2026 | 966.00 | 978.00 | 925.00 | 931.00 | 931.00 | -4.02% | 80,400 |
| Apr 6, 2026 | 957.00 | 993.00 | 928.00 | 970.00 | 970.00 | 2.11% | 113,100 |
| 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 |