Timee, Inc. (TYO:215A)
Japan · Delayed Price · Currency is JPY 1,517.00
+58.00 (3.98%)
Jun 18, 2026, 3:30 PM JST
Timee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |