Timee, Inc. (TYO:215A)
Japan · Delayed Price · Currency is JPY 1,414.00
-40.00 (-2.75%)
Jul 28, 2026, 3:30 PM JST
Timee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,433.00 | 1,448.00 | 1,408.00 | 1,420.00 | - | -2.34% | 666,800 |
| 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 |
| Jun 5, 2026 | 1,050.00 | 1,085.00 | 1,037.00 | 1,080.00 | 1,080.00 | 4.55% | 1,086,200 |
| Jun 4, 2026 | 1,044.00 | 1,057.00 | 1,032.00 | 1,033.00 | 1,033.00 | -2.55% | 1,048,900 |
| Jun 3, 2026 | 1,071.00 | 1,088.00 | 1,040.00 | 1,060.00 | 1,060.00 | -2.30% | 1,637,900 |
| Jun 2, 2026 | 1,095.00 | 1,104.00 | 1,073.00 | 1,085.00 | 1,085.00 | -1.63% | 1,091,000 |
| Jun 1, 2026 | 1,143.00 | 1,146.00 | 1,100.00 | 1,103.00 | 1,103.00 | -3.42% | 1,185,200 |
| May 29, 2026 | 1,142.00 | 1,200.00 | 1,133.00 | 1,142.00 | 1,142.00 | 0.09% | 1,263,300 |
| May 28, 2026 | 1,143.00 | 1,163.00 | 1,121.00 | 1,141.00 | 1,141.00 | 0.44% | 955,500 |
| 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 |