Timee, Inc. (TYO:215A)
Japan · Delayed Price · Currency is JPY 1,561.00
-65.00 (-4.00%)
Aug 18, 2026, 3:30 PM JST
Timee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,632.00 | 1,636.00 | 1,595.00 | 1,612.00 | - | -0.86% | 542,100 |
| Aug 17, 2026 | 1,659.00 | 1,664.00 | 1,610.00 | 1,626.00 | 1,626.00 | -2.05% | 1,443,500 |
| Aug 14, 2026 | 1,624.00 | 1,676.00 | 1,615.00 | 1,660.00 | 1,660.00 | 1.16% | 1,005,400 |
| Aug 13, 2026 | 1,631.00 | 1,662.00 | 1,619.00 | 1,641.00 | 1,641.00 | -1.74% | 1,319,900 |
| Aug 12, 2026 | 1,605.00 | 1,677.00 | 1,602.00 | 1,670.00 | 1,670.00 | 2.45% | 1,833,500 |
| Aug 10, 2026 | 1,585.00 | 1,632.00 | 1,549.00 | 1,630.00 | 1,630.00 | 5.50% | 1,557,800 |
| Aug 7, 2026 | 1,534.00 | 1,580.00 | 1,525.00 | 1,545.00 | 1,545.00 | 0.13% | 922,600 |
| Aug 6, 2026 | 1,518.00 | 1,570.00 | 1,514.00 | 1,543.00 | 1,543.00 | 0.33% | 628,600 |
| Aug 5, 2026 | 1,525.00 | 1,567.00 | 1,521.00 | 1,538.00 | 1,538.00 | 0.07% | 1,004,800 |
| Aug 4, 2026 | 1,493.00 | 1,550.00 | 1,481.00 | 1,537.00 | 1,537.00 | 2.95% | 1,134,200 |
| Aug 3, 2026 | 1,480.00 | 1,526.00 | 1,461.00 | 1,493.00 | 1,493.00 | 1.84% | 1,191,400 |
| Jul 31, 2026 | 1,404.00 | 1,480.00 | 1,398.00 | 1,466.00 | 1,466.00 | 3.09% | 1,351,900 |
| Jul 30, 2026 | 1,435.00 | 1,459.00 | 1,383.00 | 1,422.00 | 1,422.00 | -4.88% | 1,625,500 |
| Jul 29, 2026 | 1,450.00 | 1,506.00 | 1,431.00 | 1,495.00 | 1,495.00 | 5.73% | 1,669,800 |
| Jul 28, 2026 | 1,433.00 | 1,448.00 | 1,408.00 | 1,414.00 | 1,414.00 | -2.75% | 897,300 |
| Jul 27, 2026 | 1,490.00 | 1,495.00 | 1,436.00 | 1,454.00 | 1,454.00 | -1.16% | 878,000 |
| Jul 24, 2026 | 1,401.00 | 1,477.00 | 1,400.00 | 1,471.00 | 1,471.00 | 4.25% | 1,633,500 |
| Jul 23, 2026 | 1,373.00 | 1,418.00 | 1,358.00 | 1,411.00 | 1,411.00 | 2.77% | 791,400 |
| Jul 22, 2026 | 1,404.00 | 1,406.00 | 1,372.00 | 1,373.00 | 1,373.00 | -3.65% | 1,037,700 |
| Jul 21, 2026 | 1,418.00 | 1,434.00 | 1,396.00 | 1,425.00 | 1,425.00 | -1.38% | 2,386,300 |
| Jul 17, 2026 | 1,454.00 | 1,480.00 | 1,421.00 | 1,445.00 | 1,445.00 | -2.63% | 2,461,500 |
| Jul 16, 2026 | 1,450.00 | 1,509.00 | 1,440.00 | 1,484.00 | 1,484.00 | 3.56% | 1,811,900 |
| Jul 15, 2026 | 1,470.00 | 1,471.00 | 1,413.00 | 1,433.00 | 1,433.00 | -5.10% | 1,976,300 |
| Jul 14, 2026 | 1,507.00 | 1,524.00 | 1,489.00 | 1,510.00 | 1,510.00 | -1.63% | 1,045,200 |
| Jul 13, 2026 | 1,543.00 | 1,552.00 | 1,509.00 | 1,535.00 | 1,535.00 | 0.72% | 976,000 |
| Jul 10, 2026 | 1,503.00 | 1,548.00 | 1,491.00 | 1,524.00 | 1,524.00 | 0.33% | 1,559,800 |
| Jul 9, 2026 | 1,562.00 | 1,575.00 | 1,508.00 | 1,519.00 | 1,519.00 | -6.70% | 2,038,100 |
| Jul 8, 2026 | 1,645.00 | 1,661.00 | 1,570.00 | 1,628.00 | 1,628.00 | -0.61% | 1,971,700 |
| Jul 7, 2026 | 1,695.00 | 1,727.00 | 1,630.00 | 1,638.00 | 1,638.00 | -3.65% | 1,655,300 |
| Jul 6, 2026 | 1,652.00 | 1,753.00 | 1,642.00 | 1,700.00 | 1,700.00 | 1.07% | 1,961,900 |
| Jul 3, 2026 | 1,650.00 | 1,704.00 | 1,641.00 | 1,682.00 | 1,682.00 | 3.44% | 2,795,900 |
| Jul 2, 2026 | 1,554.00 | 1,678.00 | 1,554.00 | 1,626.00 | 1,626.00 | 10.16% | 4,215,300 |
| Jul 1, 2026 | 1,520.00 | 1,521.00 | 1,461.00 | 1,476.00 | 1,476.00 | -3.02% | 1,140,000 |
| Jun 30, 2026 | 1,527.00 | 1,537.00 | 1,445.00 | 1,522.00 | 1,522.00 | -0.78% | 2,185,700 |
| Jun 29, 2026 | 1,497.00 | 1,534.00 | 1,487.00 | 1,534.00 | 1,534.00 | 3.93% | 1,660,500 |
| Jun 26, 2026 | 1,495.00 | 1,512.00 | 1,466.00 | 1,476.00 | 1,476.00 | -2.25% | 1,279,800 |
| Jun 25, 2026 | 1,490.00 | 1,530.00 | 1,479.00 | 1,510.00 | 1,510.00 | 3.28% | 2,227,300 |
| Jun 24, 2026 | 1,451.00 | 1,503.00 | 1,417.00 | 1,462.00 | 1,462.00 | 2.60% | 1,578,900 |
| Jun 23, 2026 | 1,447.00 | 1,467.00 | 1,403.00 | 1,425.00 | 1,425.00 | -3.52% | 2,208,200 |
| Jun 22, 2026 | 1,478.00 | 1,485.00 | 1,428.00 | 1,477.00 | 1,477.00 | -1.80% | 2,915,400 |
| Jun 19, 2026 | 1,497.00 | 1,506.00 | 1,463.00 | 1,504.00 | 1,504.00 | -0.86% | 2,607,200 |
| Jun 18, 2026 | 1,480.00 | 1,542.00 | 1,466.00 | 1,517.00 | 1,517.00 | 3.98% | 3,708,900 |
| Jun 17, 2026 | 1,411.00 | 1,477.00 | 1,399.00 | 1,459.00 | 1,459.00 | 2.17% | 2,928,100 |
| Jun 16, 2026 | 1,350.00 | 1,435.00 | 1,349.00 | 1,428.00 | 1,428.00 | 12.18% | 5,195,200 |
| Jun 15, 2026 | 1,191.00 | 1,303.00 | 1,182.00 | 1,273.00 | 1,273.00 | 5.47% | 3,624,500 |
| Jun 12, 2026 | 1,160.00 | 1,245.00 | 1,124.00 | 1,207.00 | 1,207.00 | 10.43% | 5,795,800 |
| Jun 11, 2026 | 1,100.00 | 1,102.00 | 1,066.00 | 1,093.00 | 1,093.00 | -0.73% | 2,200,700 |
| Jun 10, 2026 | 1,080.00 | 1,101.00 | 1,076.00 | 1,101.00 | 1,101.00 | 3.19% | 791,000 |
| Jun 9, 2026 | 1,068.00 | 1,078.00 | 1,054.00 | 1,067.00 | 1,067.00 | 1.04% | 840,600 |
| Jun 8, 2026 | 1,087.00 | 1,102.00 | 1,043.00 | 1,056.00 | 1,056.00 | -2.22% | 989,100 |