Timee, Inc. (TYO:215A)
Japan · Delayed Price · Currency is JPY 1,493.00
+69.00 (4.85%)
Oct 16, 2026, 3:30 PM JST
Timee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,634.00 | 1,671.00 | 1,626.00 | 1,669.00 | 1,669.00 | 1.27% | 1,735,300 |
| Aug 20, 2026 | 1,589.00 | 1,648.00 | 1,578.00 | 1,648.00 | 1,648.00 | 6.39% | 1,570,300 |
| Aug 19, 2026 | 1,561.00 | 1,566.00 | 1,539.00 | 1,549.00 | 1,549.00 | -0.77% | 664,600 |
| Aug 18, 2026 | 1,632.00 | 1,636.00 | 1,561.00 | 1,561.00 | 1,561.00 | -4.00% | 1,228,700 |
| 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 |