Tear Corporation (TYO:2485)
Japan · Delayed Price · Currency is JPY 533.00
-2.00 (-0.37%)
At close: Mar 6, 2026
Tear Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 532.00 | 533.00 | 527.00 | 533.00 | 533.00 | -0.37% | 22,600 |
| Mar 5, 2026 | 529.00 | 538.00 | 527.00 | 535.00 | 535.00 | 2.88% | 54,100 |
| Mar 4, 2026 | 519.00 | 522.00 | 511.00 | 520.00 | 520.00 | -1.33% | 119,700 |
| Mar 3, 2026 | 541.00 | 541.00 | 524.00 | 527.00 | 527.00 | -1.86% | 89,300 |
| Mar 2, 2026 | 541.00 | 542.00 | 536.00 | 537.00 | 537.00 | -1.29% | 47,800 |
| Feb 27, 2026 | 541.00 | 545.00 | 540.00 | 544.00 | 544.00 | 1.30% | 37,200 |
| Feb 26, 2026 | 545.00 | 546.00 | 537.00 | 537.00 | 537.00 | -1.10% | 39,400 |
| Feb 25, 2026 | 547.00 | 547.00 | 540.00 | 543.00 | 543.00 | -0.37% | 32,500 |
| Feb 24, 2026 | 545.00 | 547.00 | 535.00 | 545.00 | 545.00 | 0.18% | 52,300 |
| Feb 20, 2026 | 541.00 | 545.00 | 537.00 | 544.00 | 544.00 | 0.55% | 60,900 |
| Feb 19, 2026 | 533.00 | 542.00 | 533.00 | 541.00 | 541.00 | 1.88% | 105,500 |
| Feb 18, 2026 | 527.00 | 533.00 | 523.00 | 531.00 | 531.00 | 0.76% | 74,600 |
| Feb 17, 2026 | 526.00 | 529.00 | 522.00 | 527.00 | 527.00 | 0.19% | 70,000 |
| Feb 16, 2026 | 522.00 | 531.00 | 521.00 | 526.00 | 526.00 | 1.15% | 69,800 |
| Feb 13, 2026 | 510.00 | 522.00 | 505.00 | 520.00 | 520.00 | -1.70% | 261,100 |
| Feb 12, 2026 | 533.00 | 534.00 | 527.00 | 529.00 | 529.00 | -0.56% | 123,400 |
| Feb 10, 2026 | 531.00 | 537.00 | 530.00 | 532.00 | 532.00 | 0.19% | 67,500 |
| Feb 9, 2026 | 534.00 | 535.00 | 530.00 | 531.00 | 531.00 | - | 70,700 |
| Feb 6, 2026 | 531.00 | 532.00 | 528.00 | 531.00 | 531.00 | -0.19% | 60,800 |
| Feb 5, 2026 | 529.00 | 532.00 | 526.00 | 532.00 | 532.00 | 0.76% | 41,800 |
| Feb 4, 2026 | 529.00 | 529.00 | 526.00 | 528.00 | 528.00 | -0.19% | 21,500 |
| Feb 3, 2026 | 523.00 | 529.00 | 521.00 | 529.00 | 529.00 | 1.54% | 56,900 |
| Feb 2, 2026 | 523.00 | 524.00 | 520.00 | 521.00 | 521.00 | -0.19% | 32,800 |
| Jan 30, 2026 | 516.00 | 522.00 | 514.00 | 522.00 | 522.00 | 0.97% | 39,600 |
| Jan 29, 2026 | 521.00 | 521.00 | 514.00 | 517.00 | 517.00 | -0.77% | 62,800 |
| Jan 28, 2026 | 530.00 | 530.00 | 521.00 | 521.00 | 521.00 | -1.51% | 49,100 |
| Jan 27, 2026 | 526.00 | 529.00 | 521.00 | 529.00 | 529.00 | -0.19% | 57,700 |
| Jan 26, 2026 | 522.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1.53% | 85,500 |
| Jan 23, 2026 | 517.00 | 522.00 | 514.00 | 522.00 | 522.00 | 0.97% | 52,300 |
| Jan 22, 2026 | 515.00 | 517.00 | 509.00 | 517.00 | 517.00 | 0.39% | 55,300 |
| Jan 21, 2026 | 515.00 | 516.00 | 510.00 | 515.00 | 515.00 | -0.39% | 71,800 |
| Jan 20, 2026 | 520.00 | 520.00 | 517.00 | 517.00 | 517.00 | -0.39% | 22,800 |
| Jan 19, 2026 | 519.00 | 520.00 | 516.00 | 519.00 | 519.00 | 0.39% | 23,300 |
| Jan 16, 2026 | 517.00 | 518.00 | 516.00 | 517.00 | 517.00 | - | 26,800 |
| Jan 15, 2026 | 515.00 | 517.00 | 514.00 | 517.00 | 517.00 | 0.39% | 26,300 |
| Jan 14, 2026 | 517.00 | 517.00 | 513.00 | 515.00 | 515.00 | 0.19% | 32,300 |
| Jan 13, 2026 | 519.00 | 520.00 | 511.00 | 514.00 | 514.00 | -0.58% | 44,400 |
| Jan 9, 2026 | 511.00 | 517.00 | 510.00 | 517.00 | 517.00 | 1.57% | 32,900 |
| Jan 8, 2026 | 508.00 | 511.00 | 508.00 | 509.00 | 509.00 | -0.20% | 21,000 |
| Jan 7, 2026 | 509.00 | 513.00 | 507.00 | 510.00 | 510.00 | 0.20% | 48,600 |
| Jan 6, 2026 | 511.00 | 512.00 | 508.00 | 509.00 | 509.00 | -0.20% | 31,500 |
| Jan 5, 2026 | 514.00 | 514.00 | 504.00 | 510.00 | 510.00 | -0.20% | 66,500 |
| Dec 30, 2025 | 514.00 | 514.00 | 508.00 | 511.00 | 511.00 | - | 76,000 |
| Dec 29, 2025 | 512.00 | 513.00 | 509.00 | 511.00 | 511.00 | 0.79% | 60,100 |
| Dec 26, 2025 | 504.00 | 511.00 | 504.00 | 507.00 | 507.00 | 0.80% | 110,300 |
| Dec 25, 2025 | 499.00 | 503.00 | 498.00 | 503.00 | 503.00 | 1.21% | 63,800 |
| Dec 24, 2025 | 494.00 | 500.00 | 493.00 | 497.00 | 497.00 | 0.81% | 84,800 |
| Dec 23, 2025 | 494.00 | 495.00 | 492.00 | 493.00 | 493.00 | 0.20% | 48,300 |
| Dec 22, 2025 | 490.00 | 494.00 | 490.00 | 492.00 | 492.00 | 0.41% | 58,000 |
| Dec 19, 2025 | 487.00 | 490.00 | 487.00 | 490.00 | 490.00 | 0.62% | 37,100 |