Timee, Inc. (TYO:215A)
Japan · Delayed Price · Currency is JPY 1,261.00
+50.00 (4.13%)
At close: Mar 27, 2026
Timee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,230.00 | 1,267.00 | 1,227.00 | 1,261.00 | 1,261.00 | 4.13% | 1,927,100 |
| Mar 26, 2026 | 1,189.00 | 1,245.00 | 1,178.00 | 1,211.00 | 1,211.00 | 1.94% | 2,509,800 |
| Mar 25, 2026 | 1,141.00 | 1,195.00 | 1,138.00 | 1,188.00 | 1,188.00 | 4.30% | 1,528,700 |
| Mar 24, 2026 | 1,153.00 | 1,154.00 | 1,103.00 | 1,139.00 | 1,139.00 | 0.09% | 2,144,300 |
| Mar 23, 2026 | 1,161.00 | 1,171.00 | 1,132.00 | 1,138.00 | 1,138.00 | -4.37% | 2,212,000 |
| Mar 19, 2026 | 1,206.00 | 1,225.00 | 1,187.00 | 1,190.00 | 1,190.00 | -3.64% | 1,423,400 |
| Mar 18, 2026 | 1,212.00 | 1,239.00 | 1,208.00 | 1,235.00 | 1,235.00 | 2.24% | 1,459,700 |
| Mar 17, 2026 | 1,265.00 | 1,274.00 | 1,202.00 | 1,208.00 | 1,208.00 | -4.35% | 2,145,700 |
| Mar 16, 2026 | 1,293.00 | 1,318.00 | 1,258.00 | 1,263.00 | 1,263.00 | -2.47% | 1,812,600 |
| Mar 13, 2026 | 1,275.00 | 1,336.00 | 1,221.00 | 1,295.00 | 1,295.00 | 10.68% | 8,916,700 |
| Mar 12, 2026 | 1,155.00 | 1,183.00 | 1,152.00 | 1,170.00 | 1,170.00 | -3.70% | 3,265,400 |
| Mar 11, 2026 | 1,181.00 | 1,229.00 | 1,173.00 | 1,215.00 | 1,215.00 | 2.97% | 3,369,800 |
| Mar 10, 2026 | 1,182.00 | 1,193.00 | 1,151.00 | 1,180.00 | 1,180.00 | -1.75% | 2,646,200 |
| Mar 9, 2026 | 1,209.00 | 1,221.00 | 1,156.00 | 1,201.00 | 1,201.00 | -3.61% | 2,071,900 |
| Mar 6, 2026 | 1,200.00 | 1,264.00 | 1,177.00 | 1,246.00 | 1,246.00 | 6.50% | 1,947,700 |
| Mar 5, 2026 | 1,240.00 | 1,241.00 | 1,169.00 | 1,170.00 | 1,170.00 | -2.82% | 1,651,300 |
| Mar 4, 2026 | 1,208.00 | 1,263.00 | 1,196.00 | 1,204.00 | 1,204.00 | -2.75% | 1,969,200 |
| Mar 3, 2026 | 1,256.00 | 1,270.00 | 1,233.00 | 1,238.00 | 1,238.00 | -1.51% | 1,521,300 |
| Mar 2, 2026 | 1,266.00 | 1,275.00 | 1,242.00 | 1,257.00 | 1,257.00 | -1.26% | 1,048,900 |
| Feb 27, 2026 | 1,253.00 | 1,287.00 | 1,244.00 | 1,273.00 | 1,273.00 | 2.91% | 1,633,000 |
| Feb 26, 2026 | 1,194.00 | 1,260.00 | 1,182.00 | 1,237.00 | 1,237.00 | 5.82% | 1,859,500 |
| Feb 25, 2026 | 1,138.00 | 1,179.00 | 1,125.00 | 1,169.00 | 1,169.00 | 2.45% | 1,423,100 |
| Feb 24, 2026 | 1,172.00 | 1,178.00 | 1,132.00 | 1,141.00 | 1,141.00 | -4.12% | 1,421,000 |
| Feb 20, 2026 | 1,225.00 | 1,235.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.72% | 1,249,200 |
| Feb 19, 2026 | 1,197.00 | 1,242.00 | 1,178.00 | 1,236.00 | 1,236.00 | 4.13% | 1,856,700 |
| Feb 18, 2026 | 1,155.00 | 1,198.00 | 1,154.00 | 1,187.00 | 1,187.00 | 2.33% | 1,563,500 |
| Feb 17, 2026 | 1,131.00 | 1,174.00 | 1,123.00 | 1,160.00 | 1,160.00 | 1.75% | 2,094,000 |
| Feb 16, 2026 | 1,174.00 | 1,175.00 | 1,130.00 | 1,140.00 | 1,140.00 | -4.28% | 2,988,300 |
| Feb 13, 2026 | 1,265.00 | 1,270.00 | 1,190.00 | 1,191.00 | 1,191.00 | -8.24% | 3,873,000 |
| Feb 12, 2026 | 1,336.00 | 1,343.00 | 1,296.00 | 1,298.00 | 1,298.00 | -3.71% | 1,773,000 |
| Feb 10, 2026 | 1,354.00 | 1,361.00 | 1,334.00 | 1,348.00 | 1,348.00 | -0.15% | 1,344,100 |
| Feb 9, 2026 | 1,353.00 | 1,358.00 | 1,338.00 | 1,350.00 | 1,350.00 | 0.97% | 936,400 |
| Feb 6, 2026 | 1,322.00 | 1,337.00 | 1,307.00 | 1,337.00 | 1,337.00 | -0.96% | 886,500 |
| Feb 5, 2026 | 1,328.00 | 1,352.00 | 1,327.00 | 1,350.00 | 1,350.00 | 1.89% | 1,123,000 |
| Feb 4, 2026 | 1,340.00 | 1,346.00 | 1,293.00 | 1,325.00 | 1,325.00 | -2.43% | 2,541,800 |
| Feb 3, 2026 | 1,358.00 | 1,368.00 | 1,347.00 | 1,358.00 | 1,358.00 | 0.15% | 1,050,200 |
| Feb 2, 2026 | 1,369.00 | 1,374.00 | 1,347.00 | 1,356.00 | 1,356.00 | 0.15% | 1,445,400 |
| Jan 30, 2026 | 1,372.00 | 1,381.00 | 1,347.00 | 1,354.00 | 1,354.00 | -1.88% | 1,335,800 |
| Jan 29, 2026 | 1,365.00 | 1,392.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.40% | 1,551,100 |
| Jan 28, 2026 | 1,360.00 | 1,372.00 | 1,343.00 | 1,361.00 | 1,361.00 | -1.23% | 1,419,500 |
| Jan 27, 2026 | 1,419.00 | 1,423.00 | 1,372.00 | 1,378.00 | 1,378.00 | -2.89% | 1,425,100 |
| Jan 26, 2026 | 1,401.00 | 1,433.00 | 1,401.00 | 1,419.00 | 1,419.00 | 1.21% | 1,465,300 |
| 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 |