Timee, Inc. (TYO:215A)
Japan · Delayed Price · Currency is JPY 1,374.00
-69.00 (-4.78%)
Nov 6, 2026, 3:30 PM JST
Timee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,328.00 | 1,422.00 | 1,323.00 | 1,374.00 | 1,374.00 | -4.78% | 1,618,000 |
| Nov 5, 2026 | 1,421.00 | 1,508.00 | 1,412.00 | 1,443.00 | 1,443.00 | 2.49% | 2,124,000 |
| Nov 4, 2026 | 1,395.00 | 1,421.00 | 1,383.00 | 1,408.00 | 1,408.00 | -1.61% | 1,423,900 |
| Nov 2, 2026 | 1,465.00 | 1,479.00 | 1,421.00 | 1,431.00 | 1,431.00 | -3.64% | 1,572,700 |
| Oct 30, 2026 | 1,486.00 | 1,540.00 | 1,461.00 | 1,485.00 | 1,485.00 | -0.87% | 1,812,200 |
| Oct 29, 2026 | 1,527.00 | 1,533.00 | 1,478.00 | 1,498.00 | 1,498.00 | -1.71% | 7,214,400 |
| Oct 28, 2026 | 1,527.00 | 1,566.00 | 1,519.00 | 1,524.00 | 1,524.00 | 0.99% | 1,421,200 |
| Oct 27, 2026 | 1,483.00 | 1,533.00 | 1,483.00 | 1,509.00 | 1,509.00 | 2.79% | 1,469,200 |
| Oct 26, 2026 | 1,451.00 | 1,478.00 | 1,444.00 | 1,468.00 | 1,468.00 | -0.88% | 1,105,100 |
| Oct 23, 2026 | 1,495.00 | 1,535.00 | 1,460.00 | 1,481.00 | 1,481.00 | -1.07% | 1,640,900 |
| Oct 22, 2026 | 1,515.00 | 1,548.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.80% | 1,319,500 |
| Oct 21, 2026 | 1,511.00 | 1,525.00 | 1,488.00 | 1,509.00 | 1,509.00 | 1.21% | 1,110,300 |
| Oct 20, 2026 | 1,500.00 | 1,507.00 | 1,450.00 | 1,491.00 | 1,491.00 | -0.27% | 1,384,400 |
| Oct 19, 2026 | 1,490.00 | 1,512.00 | 1,482.00 | 1,495.00 | 1,495.00 | 0.13% | 1,109,600 |
| Oct 16, 2026 | 1,450.00 | 1,523.00 | 1,435.00 | 1,493.00 | 1,493.00 | 4.85% | 2,690,100 |
| Oct 15, 2026 | 1,401.00 | 1,429.00 | 1,387.00 | 1,424.00 | 1,424.00 | 1.28% | 1,515,400 |
| Oct 14, 2026 | 1,450.00 | 1,450.00 | 1,406.00 | 1,406.00 | 1,406.00 | -2.16% | 1,114,800 |
| Oct 13, 2026 | 1,437.00 | 1,446.00 | 1,406.00 | 1,437.00 | 1,437.00 | - | 1,351,700 |
| Oct 9, 2026 | 1,410.00 | 1,470.00 | 1,407.00 | 1,437.00 | 1,437.00 | 2.35% | 2,718,300 |
| Oct 8, 2026 | 1,465.00 | 1,465.00 | 1,382.00 | 1,404.00 | 1,404.00 | -2.16% | 2,087,400 |
| Oct 7, 2026 | 1,450.00 | 1,450.00 | 1,406.00 | 1,435.00 | 1,435.00 | -0.90% | 1,683,900 |
| Oct 6, 2026 | 1,410.00 | 1,470.00 | 1,406.00 | 1,448.00 | 1,448.00 | 4.02% | 1,948,600 |
| Oct 5, 2026 | 1,385.00 | 1,418.00 | 1,377.00 | 1,392.00 | 1,392.00 | 1.09% | 1,056,300 |
| Oct 2, 2026 | 1,400.00 | 1,421.00 | 1,370.00 | 1,377.00 | 1,377.00 | -1.92% | 1,393,600 |
| Oct 1, 2026 | 1,410.00 | 1,422.00 | 1,385.00 | 1,404.00 | 1,404.00 | -0.07% | 1,353,400 |
| Sep 30, 2026 | 1,334.00 | 1,419.00 | 1,332.00 | 1,405.00 | 1,405.00 | 5.40% | 2,825,700 |
| Sep 29, 2026 | 1,337.00 | 1,342.00 | 1,296.00 | 1,333.00 | 1,333.00 | -0.30% | 1,451,000 |
| Sep 28, 2026 | 1,322.00 | 1,353.00 | 1,302.00 | 1,337.00 | 1,337.00 | 1.91% | 1,304,600 |
| Sep 25, 2026 | 1,350.00 | 1,367.00 | 1,311.00 | 1,312.00 | 1,312.00 | -2.67% | 2,366,400 |
| Sep 24, 2026 | 1,355.00 | 1,410.00 | 1,342.00 | 1,348.00 | 1,348.00 | 1.97% | 3,425,800 |
| Sep 18, 2026 | 1,322.00 | 1,338.00 | 1,304.00 | 1,322.00 | 1,322.00 | 0.23% | 1,827,600 |
| Sep 17, 2026 | 1,274.00 | 1,319.00 | 1,266.00 | 1,319.00 | 1,319.00 | 2.49% | 2,056,900 |
| Sep 16, 2026 | 1,315.00 | 1,339.00 | 1,276.00 | 1,287.00 | 1,287.00 | -2.20% | 2,715,100 |
| Sep 15, 2026 | 1,361.00 | 1,377.00 | 1,309.00 | 1,316.00 | 1,316.00 | -4.64% | 3,419,900 |
| Sep 14, 2026 | 1,295.00 | 1,389.00 | 1,265.00 | 1,380.00 | 1,380.00 | 6.15% | 4,860,100 |
| Sep 11, 2026 | 1,308.00 | 1,355.00 | 1,266.00 | 1,300.00 | 1,300.00 | -16.61% | 11,337,000 |
| Sep 10, 2026 | 1,528.00 | 1,573.00 | 1,519.00 | 1,559.00 | 1,559.00 | 1.37% | 2,347,100 |
| Sep 9, 2026 | 1,580.00 | 1,591.00 | 1,529.00 | 1,538.00 | 1,538.00 | -3.39% | 1,195,200 |
| Sep 8, 2026 | 1,619.00 | 1,637.00 | 1,585.00 | 1,592.00 | 1,592.00 | -3.52% | 1,249,000 |
| Sep 7, 2026 | 1,690.00 | 1,702.00 | 1,617.00 | 1,650.00 | 1,650.00 | -1.73% | 1,293,000 |
| Sep 4, 2026 | 1,603.00 | 1,683.00 | 1,584.00 | 1,679.00 | 1,679.00 | 4.81% | 1,569,000 |
| Sep 3, 2026 | 1,656.00 | 1,661.00 | 1,599.00 | 1,602.00 | 1,602.00 | -3.67% | 1,807,100 |
| Sep 2, 2026 | 1,701.00 | 1,710.00 | 1,650.00 | 1,663.00 | 1,663.00 | -3.98% | 1,514,700 |
| Sep 1, 2026 | 1,804.00 | 1,805.00 | 1,726.00 | 1,732.00 | 1,732.00 | -2.42% | 1,379,700 |
| Aug 31, 2026 | 1,789.00 | 1,825.00 | 1,759.00 | 1,775.00 | 1,775.00 | -2.37% | 1,555,100 |
| Aug 28, 2026 | 1,785.00 | 1,825.00 | 1,763.00 | 1,818.00 | 1,818.00 | 2.89% | 2,035,000 |
| Aug 27, 2026 | 1,714.00 | 1,778.00 | 1,687.00 | 1,767.00 | 1,767.00 | 3.09% | 1,818,300 |
| Aug 26, 2026 | 1,690.00 | 1,723.00 | 1,684.00 | 1,714.00 | 1,714.00 | 1.42% | 1,442,200 |
| Aug 25, 2026 | 1,690.00 | 1,698.00 | 1,658.00 | 1,690.00 | 1,690.00 | 2.05% | 1,434,500 |
| Aug 24, 2026 | 1,667.00 | 1,687.00 | 1,628.00 | 1,656.00 | 1,656.00 | -0.78% | 1,685,300 |