Tear Corporation (TYO:2485)
Japan · Delayed Price · Currency is JPY 429.00
0.00 (0.00%)
Oct 9, 2026, 3:30 PM JST
Tear Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 428.00 | 433.00 | 428.00 | 429.00 | 429.00 | - | 60,400 |
| Oct 8, 2026 | 431.00 | 431.00 | 427.00 | 429.00 | 429.00 | -0.46% | 64,300 |
| Oct 7, 2026 | 433.00 | 435.00 | 431.00 | 431.00 | 431.00 | -0.46% | 32,300 |
| Oct 6, 2026 | 433.00 | 434.00 | 431.00 | 433.00 | 433.00 | - | 23,400 |
| Oct 5, 2026 | 432.00 | 435.00 | 431.00 | 433.00 | 433.00 | 0.46% | 32,400 |
| Oct 2, 2026 | 438.00 | 438.00 | 431.00 | 431.00 | 431.00 | -1.82% | 84,800 |
| Oct 1, 2026 | 438.00 | 439.00 | 437.00 | 439.00 | 439.00 | -0.23% | 24,600 |
| Sep 30, 2026 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 0.46% | 31,800 |
| Sep 29, 2026 | 440.00 | 441.00 | 437.00 | 438.00 | 438.00 | 0.23% | 90,700 |
| Sep 28, 2026 | 454.00 | 454.00 | 449.00 | 450.00 | 437.00 | -0.44% | 281,700 |
| Sep 25, 2026 | 449.00 | 452.00 | 449.00 | 452.00 | 438.94 | 0.67% | 31,600 |
| Sep 24, 2026 | 452.00 | 452.00 | 448.00 | 449.00 | 436.03 | -0.44% | 33,600 |
| Sep 18, 2026 | 453.00 | 453.00 | 450.00 | 451.00 | 437.97 | - | 16,700 |
| Sep 17, 2026 | 449.00 | 453.00 | 449.00 | 451.00 | 437.97 | 0.45% | 36,200 |
| Sep 16, 2026 | 448.00 | 449.00 | 447.00 | 449.00 | 436.03 | 0.22% | 16,700 |
| Sep 15, 2026 | 448.00 | 450.00 | 446.00 | 448.00 | 435.06 | -0.22% | 26,100 |
| Sep 14, 2026 | 445.00 | 449.00 | 444.00 | 449.00 | 436.03 | 1.13% | 29,900 |
| Sep 11, 2026 | 444.00 | 446.00 | 443.00 | 444.00 | 431.17 | -0.22% | 39,900 |
| Sep 10, 2026 | 446.00 | 447.00 | 445.00 | 445.00 | 432.14 | -0.22% | 42,500 |
| Sep 9, 2026 | 448.00 | 448.00 | 446.00 | 446.00 | 433.12 | -0.67% | 30,400 |
| Sep 8, 2026 | 449.00 | 450.00 | 448.00 | 449.00 | 436.03 | - | 28,700 |
| Sep 7, 2026 | 450.00 | 451.00 | 448.00 | 449.00 | 436.03 | -0.22% | 43,300 |
| Sep 4, 2026 | 450.00 | 450.00 | 448.00 | 450.00 | 437.00 | 0.45% | 10,800 |
| Sep 3, 2026 | 451.00 | 451.00 | 448.00 | 448.00 | 435.06 | -0.44% | 45,400 |
| Sep 2, 2026 | 451.00 | 452.00 | 447.00 | 450.00 | 437.00 | 0.22% | 58,000 |
| Sep 1, 2026 | 450.00 | 452.00 | 449.00 | 449.00 | 436.03 | -0.22% | 34,700 |
| Aug 31, 2026 | 451.00 | 452.00 | 449.00 | 450.00 | 437.00 | -0.22% | 51,000 |
| Aug 28, 2026 | 451.00 | 453.00 | 450.00 | 451.00 | 437.97 | - | 41,600 |
| Aug 27, 2026 | 453.00 | 453.00 | 450.00 | 451.00 | 437.97 | -0.22% | 41,600 |
| Aug 26, 2026 | 453.00 | 454.00 | 451.00 | 452.00 | 438.94 | -0.22% | 37,500 |
| Aug 25, 2026 | 453.00 | 453.00 | 451.00 | 453.00 | 439.91 | 0.44% | 18,400 |
| Aug 24, 2026 | 451.00 | 452.00 | 450.00 | 451.00 | 437.97 | - | 19,500 |
| Aug 21, 2026 | 448.00 | 451.00 | 446.00 | 451.00 | 437.97 | 1.12% | 51,000 |
| Aug 20, 2026 | 444.00 | 448.00 | 443.00 | 446.00 | 433.12 | 0.68% | 43,400 |
| Aug 19, 2026 | 446.00 | 446.00 | 440.00 | 443.00 | 430.20 | -0.89% | 101,200 |
| Aug 18, 2026 | 446.00 | 448.00 | 443.00 | 447.00 | 434.09 | 0.22% | 59,000 |
| Aug 17, 2026 | 454.00 | 454.00 | 445.00 | 446.00 | 433.12 | -1.76% | 106,500 |
| Aug 14, 2026 | 443.00 | 457.00 | 442.00 | 454.00 | 440.88 | -3.61% | 301,100 |
| Aug 13, 2026 | 477.00 | 477.00 | 468.00 | 471.00 | 457.39 | -0.84% | 65,600 |
| Aug 12, 2026 | 473.00 | 478.00 | 473.00 | 475.00 | 461.28 | 0.64% | 26,200 |
| Aug 10, 2026 | 474.00 | 476.00 | 469.00 | 472.00 | 458.36 | -0.21% | 34,500 |
| Aug 7, 2026 | 474.00 | 477.00 | 472.00 | 473.00 | 459.34 | - | 39,700 |
| Aug 6, 2026 | 468.00 | 474.00 | 468.00 | 473.00 | 459.34 | 0.85% | 13,800 |
| Aug 5, 2026 | 469.00 | 474.00 | 465.00 | 469.00 | 455.45 | - | 29,600 |
| Aug 4, 2026 | 475.00 | 475.00 | 468.00 | 469.00 | 455.45 | -0.42% | 12,200 |
| Aug 3, 2026 | 475.00 | 475.00 | 465.00 | 471.00 | 457.39 | -0.63% | 26,300 |
| Jul 31, 2026 | 475.00 | 476.00 | 470.00 | 474.00 | 460.31 | -0.21% | 19,100 |
| Jul 30, 2026 | 476.00 | 478.00 | 472.00 | 475.00 | 461.28 | -0.21% | 13,500 |
| Jul 29, 2026 | 478.00 | 483.00 | 475.00 | 476.00 | 462.25 | -0.21% | 26,800 |
| Jul 28, 2026 | 480.00 | 480.00 | 474.00 | 477.00 | 463.22 | 0.63% | 23,900 |