Thinca Co.,Ltd. (TYO:149A)
Japan · Delayed Price · Currency is JPY 797.00
-1.00 (-0.13%)
Nov 9, 2026, 3:30 PM JST
Thinca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 791.00 | 800.00 | 786.00 | 797.00 | 797.00 | -0.13% | 1,900 |
| Nov 6, 2026 | 795.00 | 798.00 | 783.00 | 798.00 | 798.00 | 0.13% | 10,200 |
| Nov 5, 2026 | 790.00 | 800.00 | 790.00 | 797.00 | 797.00 | -0.50% | 1,700 |
| Nov 4, 2026 | 801.00 | 802.00 | 786.00 | 801.00 | 801.00 | 0.13% | 7,500 |
| Nov 2, 2026 | 801.00 | 802.00 | 790.00 | 800.00 | 800.00 | -1.60% | 4,300 |
| Oct 30, 2026 | 816.00 | 816.00 | 800.00 | 813.00 | 813.00 | -1.57% | 7,500 |
| Oct 29, 2026 | 827.00 | 829.00 | 826.00 | 826.00 | 826.00 | - | 2,700 |
| Oct 28, 2026 | 839.00 | 841.00 | 825.00 | 826.00 | 826.00 | -1.55% | 12,600 |
| Oct 27, 2026 | 835.00 | 840.00 | 817.00 | 839.00 | 839.00 | 0.72% | 10,300 |
| Oct 26, 2026 | 835.00 | 840.00 | 821.00 | 833.00 | 833.00 | 0.97% | 9,700 |
| Oct 23, 2026 | 820.00 | 825.00 | 813.00 | 825.00 | 825.00 | 0.61% | 9,100 |
| Oct 22, 2026 | 816.00 | 825.00 | 816.00 | 820.00 | 820.00 | 0.49% | 6,300 |
| Oct 21, 2026 | 817.00 | 820.00 | 816.00 | 816.00 | 816.00 | - | 2,300 |
| Oct 20, 2026 | 825.00 | 825.00 | 814.00 | 816.00 | 816.00 | -2.86% | 7,200 |
| 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 |