Timee, Inc. (TYO:215A)
Japan · Delayed Price · Currency is JPY 1,141.00
+5.00 (0.44%)
May 28, 2026, 3:30 PM JST
Timee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,143.00 | 1,163.00 | 1,121.00 | 1,137.00 | - | 0.09% | 698,400 |
| May 27, 2026 | 1,135.00 | 1,154.00 | 1,120.00 | 1,136.00 | 1,136.00 | 0.26% | 671,400 |
| May 26, 2026 | 1,125.00 | 1,142.00 | 1,117.00 | 1,133.00 | 1,133.00 | 1.25% | 629,800 |
| May 25, 2026 | 1,134.00 | 1,137.00 | 1,103.00 | 1,119.00 | 1,119.00 | -1.06% | 790,800 |
| May 22, 2026 | 1,121.00 | 1,136.00 | 1,106.00 | 1,131.00 | 1,131.00 | 0.89% | 591,200 |
| May 21, 2026 | 1,159.00 | 1,163.00 | 1,114.00 | 1,121.00 | 1,121.00 | -1.32% | 1,195,900 |
| May 20, 2026 | 1,215.00 | 1,229.00 | 1,130.00 | 1,136.00 | 1,136.00 | -5.49% | 1,191,900 |
| May 19, 2026 | 1,165.00 | 1,208.00 | 1,156.00 | 1,202.00 | 1,202.00 | 4.43% | 948,200 |
| May 18, 2026 | 1,165.00 | 1,179.00 | 1,125.00 | 1,151.00 | 1,151.00 | 2.68% | 1,673,000 |
| May 15, 2026 | 1,100.00 | 1,130.00 | 1,100.00 | 1,121.00 | 1,121.00 | 2.28% | 927,300 |
| May 14, 2026 | 1,105.00 | 1,112.00 | 1,091.00 | 1,096.00 | 1,096.00 | -1.35% | 1,161,800 |
| May 13, 2026 | 1,103.00 | 1,132.00 | 1,100.00 | 1,111.00 | 1,111.00 | 0.09% | 1,161,600 |
| May 12, 2026 | 1,128.00 | 1,160.00 | 1,110.00 | 1,110.00 | 1,110.00 | -3.23% | 1,581,400 |
| May 11, 2026 | 1,150.00 | 1,174.00 | 1,146.00 | 1,147.00 | 1,147.00 | -1.21% | 955,000 |
| May 8, 2026 | 1,176.00 | 1,190.00 | 1,150.00 | 1,161.00 | 1,161.00 | -1.69% | 1,698,000 |
| May 7, 2026 | 1,201.00 | 1,232.00 | 1,181.00 | 1,181.00 | 1,181.00 | -4.83% | 1,868,600 |
| May 1, 2026 | 1,251.00 | 1,268.00 | 1,232.00 | 1,241.00 | 1,241.00 | -1.74% | 839,200 |
| Apr 30, 2026 | 1,302.00 | 1,316.00 | 1,263.00 | 1,263.00 | 1,263.00 | -5.18% | 1,027,700 |
| Apr 28, 2026 | 1,293.00 | 1,337.00 | 1,289.00 | 1,332.00 | 1,332.00 | 3.90% | 1,006,700 |
| Apr 27, 2026 | 1,289.00 | 1,305.00 | 1,265.00 | 1,282.00 | 1,282.00 | -1.00% | 1,174,700 |
| Apr 24, 2026 | 1,281.00 | 1,304.00 | 1,255.00 | 1,295.00 | 1,295.00 | 0.15% | 1,277,500 |
| Apr 23, 2026 | 1,320.00 | 1,325.00 | 1,275.00 | 1,293.00 | 1,293.00 | -3.29% | 1,149,600 |
| Apr 22, 2026 | 1,355.00 | 1,365.00 | 1,321.00 | 1,337.00 | 1,337.00 | -2.27% | 743,100 |
| Apr 21, 2026 | 1,384.00 | 1,391.00 | 1,350.00 | 1,368.00 | 1,368.00 | 0.29% | 907,100 |
| Apr 20, 2026 | 1,338.00 | 1,381.00 | 1,328.00 | 1,364.00 | 1,364.00 | 3.41% | 1,491,400 |
| Apr 17, 2026 | 1,263.00 | 1,338.00 | 1,256.00 | 1,319.00 | 1,319.00 | 4.68% | 2,307,200 |
| Apr 16, 2026 | 1,280.00 | 1,296.00 | 1,197.00 | 1,260.00 | 1,260.00 | -3.45% | 4,206,700 |
| Apr 15, 2026 | 1,292.00 | 1,310.00 | 1,273.00 | 1,305.00 | 1,305.00 | 1.32% | 866,100 |
| Apr 14, 2026 | 1,290.00 | 1,307.00 | 1,275.00 | 1,288.00 | 1,288.00 | 3.12% | 1,482,900 |
| Apr 13, 2026 | 1,276.00 | 1,295.00 | 1,247.00 | 1,249.00 | 1,249.00 | -3.78% | 1,195,900 |
| Apr 10, 2026 | 1,314.00 | 1,318.00 | 1,286.00 | 1,298.00 | 1,298.00 | -2.33% | 986,500 |
| Apr 9, 2026 | 1,310.00 | 1,333.00 | 1,300.00 | 1,329.00 | 1,329.00 | 0.53% | 782,400 |
| Apr 8, 2026 | 1,340.00 | 1,341.00 | 1,309.00 | 1,322.00 | 1,322.00 | -0.15% | 1,137,600 |
| Apr 7, 2026 | 1,370.00 | 1,371.00 | 1,321.00 | 1,324.00 | 1,324.00 | -3.07% | 1,189,500 |
| Apr 6, 2026 | 1,364.00 | 1,386.00 | 1,345.00 | 1,366.00 | 1,366.00 | -0.07% | 997,100 |
| Apr 3, 2026 | 1,386.00 | 1,395.00 | 1,352.00 | 1,367.00 | 1,367.00 | 1.71% | 734,900 |
| Apr 2, 2026 | 1,370.00 | 1,383.00 | 1,324.00 | 1,344.00 | 1,344.00 | -1.54% | 1,667,700 |
| Apr 1, 2026 | 1,318.00 | 1,368.00 | 1,316.00 | 1,365.00 | 1,365.00 | 4.76% | 1,636,100 |
| Mar 31, 2026 | 1,315.00 | 1,352.00 | 1,301.00 | 1,303.00 | 1,303.00 | 0.15% | 2,217,200 |
| Mar 30, 2026 | 1,247.00 | 1,302.00 | 1,221.00 | 1,301.00 | 1,301.00 | 3.17% | 2,069,100 |
| 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 |