Timee, Inc. (TYO:215A)
Japan · Delayed Price · Currency is JPY 1,344.00
+32.00 (2.44%)
Sep 28, 2026, 10:28 AM JST
Timee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,322.00 | 1,353.00 | 1,302.00 | 1,338.00 | - | 1.98% | 774,000 |
| 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 |
| 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 |