Timee, Inc. (TYO:215A)
Japan · Delayed Price · Currency is JPY 1,402.00
+48.00 (3.55%)
At close: Jan 23, 2026
Timee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,399.00 | 1,412.00 | 1,372.00 | 1,402.00 | 1,402.00 | 3.55% | 1,707,700 |
| Jan 22, 2026 | 1,361.00 | 1,366.00 | 1,341.00 | 1,354.00 | 1,354.00 | -0.07% | 1,279,600 |
| Jan 21, 2026 | 1,379.00 | 1,401.00 | 1,340.00 | 1,355.00 | 1,355.00 | -3.83% | 3,328,800 |
| Jan 20, 2026 | 1,430.00 | 1,433.00 | 1,391.00 | 1,409.00 | 1,409.00 | -1.47% | 1,340,300 |
| Jan 19, 2026 | 1,442.00 | 1,470.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.42% | 1,631,200 |
| Jan 16, 2026 | 1,434.00 | 1,450.00 | 1,397.00 | 1,436.00 | 1,436.00 | 1.06% | 1,152,900 |
| Jan 15, 2026 | 1,391.00 | 1,435.00 | 1,372.00 | 1,421.00 | 1,421.00 | 1.65% | 1,671,800 |
| Jan 14, 2026 | 1,415.00 | 1,438.00 | 1,388.00 | 1,398.00 | 1,398.00 | -1.76% | 1,871,200 |
| Jan 13, 2026 | 1,448.00 | 1,459.00 | 1,411.00 | 1,423.00 | 1,423.00 | -1.39% | 2,998,700 |
| Jan 9, 2026 | 1,405.00 | 1,445.00 | 1,403.00 | 1,443.00 | 1,443.00 | 3.37% | 1,678,900 |
| Jan 8, 2026 | 1,382.00 | 1,400.00 | 1,372.00 | 1,396.00 | 1,396.00 | -0.85% | 1,072,200 |
| Jan 7, 2026 | 1,389.00 | 1,414.00 | 1,379.00 | 1,408.00 | 1,408.00 | 0.50% | 1,753,900 |
| Jan 6, 2026 | 1,330.00 | 1,407.00 | 1,324.00 | 1,401.00 | 1,401.00 | 6.95% | 3,271,500 |
| Jan 5, 2026 | 1,292.00 | 1,315.00 | 1,270.00 | 1,310.00 | 1,310.00 | 3.48% | 2,734,700 |
| Dec 30, 2025 | 1,300.00 | 1,311.00 | 1,266.00 | 1,266.00 | 1,266.00 | -2.24% | 1,355,500 |
| Dec 29, 2025 | 1,339.00 | 1,339.00 | 1,295.00 | 1,295.00 | 1,295.00 | -2.12% | 2,348,100 |
| Dec 26, 2025 | 1,277.00 | 1,332.00 | 1,276.00 | 1,323.00 | 1,323.00 | 3.85% | 4,020,600 |
| Dec 25, 2025 | 1,234.00 | 1,284.00 | 1,221.00 | 1,274.00 | 1,274.00 | 2.99% | 5,126,200 |
| Dec 24, 2025 | 1,250.00 | 1,261.00 | 1,236.00 | 1,237.00 | 1,237.00 | -1.43% | 3,091,100 |
| Dec 23, 2025 | 1,284.00 | 1,297.00 | 1,251.00 | 1,255.00 | 1,255.00 | -2.18% | 3,354,600 |
| Dec 22, 2025 | 1,281.00 | 1,328.00 | 1,270.00 | 1,283.00 | 1,283.00 | -0.16% | 4,416,700 |
| Dec 19, 2025 | 1,288.00 | 1,324.00 | 1,283.00 | 1,285.00 | 1,285.00 | -0.62% | 3,128,800 |
| Dec 18, 2025 | 1,279.00 | 1,307.00 | 1,279.00 | 1,293.00 | 1,293.00 | 0.54% | 1,560,700 |
| Dec 17, 2025 | 1,283.00 | 1,300.00 | 1,270.00 | 1,286.00 | 1,286.00 | -0.69% | 3,009,000 |
| Dec 16, 2025 | 1,357.00 | 1,362.00 | 1,295.00 | 1,295.00 | 1,295.00 | -5.89% | 4,454,600 |
| Dec 15, 2025 | 1,375.00 | 1,393.00 | 1,332.00 | 1,376.00 | 1,376.00 | 2.30% | 3,884,700 |
| Dec 12, 2025 | 1,395.00 | 1,458.00 | 1,330.00 | 1,345.00 | 1,345.00 | -3.65% | 12,498,600 |
| Dec 11, 2025 | 1,409.00 | 1,425.00 | 1,374.00 | 1,396.00 | 1,396.00 | -2.10% | 2,796,300 |
| Dec 10, 2025 | 1,435.00 | 1,445.00 | 1,404.00 | 1,426.00 | 1,426.00 | 0.14% | 1,767,800 |
| Dec 9, 2025 | 1,458.00 | 1,458.00 | 1,407.00 | 1,424.00 | 1,424.00 | -2.67% | 2,146,400 |
| Dec 8, 2025 | 1,484.00 | 1,487.00 | 1,454.00 | 1,463.00 | 1,463.00 | -1.42% | 1,287,900 |
| Dec 5, 2025 | 1,467.00 | 1,496.00 | 1,466.00 | 1,484.00 | 1,484.00 | - | 1,179,900 |
| Dec 4, 2025 | 1,483.00 | 1,498.00 | 1,470.00 | 1,484.00 | 1,484.00 | -0.93% | 1,542,900 |
| Dec 3, 2025 | 1,485.00 | 1,507.00 | 1,461.00 | 1,498.00 | 1,498.00 | -0.60% | 1,432,600 |
| Dec 2, 2025 | 1,525.00 | 1,535.00 | 1,485.00 | 1,507.00 | 1,507.00 | -1.50% | 2,644,500 |
| Dec 1, 2025 | 1,494.00 | 1,530.00 | 1,483.00 | 1,530.00 | 1,530.00 | 5.01% | 3,454,800 |
| Nov 28, 2025 | 1,426.00 | 1,463.00 | 1,412.00 | 1,457.00 | 1,457.00 | 2.25% | 1,658,400 |
| Nov 27, 2025 | 1,400.00 | 1,429.00 | 1,374.00 | 1,425.00 | 1,425.00 | 1.86% | 2,246,900 |
| Nov 26, 2025 | 1,372.00 | 1,412.00 | 1,368.00 | 1,399.00 | 1,399.00 | 2.72% | 1,516,200 |
| Nov 25, 2025 | 1,400.00 | 1,406.00 | 1,362.00 | 1,362.00 | 1,362.00 | -2.30% | 1,056,700 |
| Nov 21, 2025 | 1,349.00 | 1,400.00 | 1,338.00 | 1,394.00 | 1,394.00 | 2.42% | 1,669,000 |
| Nov 20, 2025 | 1,410.00 | 1,417.00 | 1,358.00 | 1,361.00 | 1,361.00 | -2.37% | 1,124,800 |
| Nov 19, 2025 | 1,382.00 | 1,411.00 | 1,365.00 | 1,394.00 | 1,394.00 | -0.07% | 1,016,000 |
| Nov 18, 2025 | 1,415.00 | 1,424.00 | 1,387.00 | 1,395.00 | 1,395.00 | -2.11% | 1,115,200 |
| Nov 17, 2025 | 1,436.00 | 1,436.00 | 1,387.00 | 1,425.00 | 1,425.00 | -1.99% | 1,381,700 |
| Nov 14, 2025 | 1,438.00 | 1,475.00 | 1,428.00 | 1,454.00 | 1,454.00 | -0.41% | 1,243,300 |
| Nov 13, 2025 | 1,428.00 | 1,460.00 | 1,422.00 | 1,460.00 | 1,460.00 | 2.17% | 1,173,300 |
| Nov 12, 2025 | 1,389.00 | 1,429.00 | 1,376.00 | 1,429.00 | 1,429.00 | 3.70% | 1,488,500 |
| Nov 11, 2025 | 1,388.00 | 1,390.00 | 1,366.00 | 1,378.00 | 1,378.00 | -0.86% | 1,362,400 |
| Nov 10, 2025 | 1,370.00 | 1,402.00 | 1,370.00 | 1,390.00 | 1,390.00 | 2.36% | 1,584,400 |