Tear Corporation (TYO:2485)
Japan · Delayed Price · Currency is JPY 472.00
+6.00 (1.29%)
Jun 24, 2026, 3:30 PM JST
Tear Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 474.00 | 474.00 | 466.00 | 466.00 | 466.00 | -0.85% | 34,400 |
| Jun 22, 2026 | 465.00 | 470.00 | 464.00 | 470.00 | 470.00 | 1.51% | 21,500 |
| Jun 19, 2026 | 473.00 | 475.00 | 463.00 | 463.00 | 463.00 | -1.28% | 18,800 |
| Jun 18, 2026 | 480.00 | 481.00 | 468.00 | 469.00 | 469.00 | -2.49% | 52,800 |
| Jun 17, 2026 | 474.00 | 484.00 | 474.00 | 481.00 | 481.00 | - | 36,300 |
| Jun 16, 2026 | 473.00 | 482.00 | 465.00 | 481.00 | 481.00 | 1.69% | 71,600 |
| Jun 15, 2026 | 463.00 | 478.00 | 463.00 | 473.00 | 473.00 | 3.28% | 50,700 |
| Jun 12, 2026 | 462.00 | 465.00 | 457.00 | 458.00 | 458.00 | -1.08% | 28,600 |
| Jun 11, 2026 | 462.00 | 469.00 | 455.00 | 463.00 | 463.00 | 0.22% | 55,000 |
| Jun 10, 2026 | 460.00 | 469.00 | 460.00 | 462.00 | 462.00 | 0.87% | 44,300 |
| Jun 9, 2026 | 455.00 | 465.00 | 455.00 | 458.00 | 458.00 | 0.44% | 44,900 |
| Jun 8, 2026 | 456.00 | 460.00 | 453.00 | 456.00 | 456.00 | -0.22% | 26,500 |
| Jun 5, 2026 | 453.00 | 462.00 | 449.00 | 457.00 | 457.00 | 1.78% | 34,500 |
| Jun 4, 2026 | 444.00 | 451.00 | 444.00 | 449.00 | 449.00 | 0.45% | 26,700 |
| Jun 3, 2026 | 446.00 | 449.00 | 443.00 | 447.00 | 447.00 | 0.90% | 16,600 |
| Jun 2, 2026 | 445.00 | 445.00 | 440.00 | 443.00 | 443.00 | -0.45% | 30,900 |
| Jun 1, 2026 | 452.00 | 455.00 | 441.00 | 445.00 | 445.00 | -1.33% | 38,700 |
| May 29, 2026 | 450.00 | 455.00 | 449.00 | 451.00 | 451.00 | - | 17,300 |
| May 28, 2026 | 448.00 | 451.00 | 444.00 | 451.00 | 451.00 | 1.12% | 38,500 |
| May 27, 2026 | 453.00 | 453.00 | 443.00 | 446.00 | 446.00 | 0.22% | 23,700 |
| May 26, 2026 | 441.00 | 451.00 | 440.00 | 445.00 | 445.00 | 1.14% | 40,100 |
| May 25, 2026 | 455.00 | 455.00 | 438.00 | 440.00 | 440.00 | -2.44% | 90,900 |
| May 22, 2026 | 448.00 | 453.00 | 444.00 | 451.00 | 451.00 | 0.67% | 38,700 |
| May 21, 2026 | 455.00 | 455.00 | 447.00 | 448.00 | 448.00 | -0.44% | 29,500 |
| May 20, 2026 | 455.00 | 456.00 | 444.00 | 450.00 | 450.00 | -0.44% | 50,500 |
| May 19, 2026 | 449.00 | 454.00 | 446.00 | 452.00 | 452.00 | 1.12% | 60,900 |
| May 18, 2026 | 446.00 | 447.00 | 440.00 | 447.00 | 447.00 | -0.22% | 92,500 |
| May 15, 2026 | 452.00 | 454.00 | 443.00 | 448.00 | 448.00 | -1.10% | 117,900 |
| May 14, 2026 | 458.00 | 464.00 | 453.00 | 453.00 | 453.00 | -1.95% | 74,400 |
| May 13, 2026 | 458.00 | 463.00 | 458.00 | 462.00 | 462.00 | 1.09% | 42,100 |
| May 12, 2026 | 464.00 | 464.00 | 457.00 | 457.00 | 457.00 | 0.22% | 50,700 |
| May 11, 2026 | 480.00 | 480.00 | 455.00 | 456.00 | 456.00 | -6.56% | 238,100 |
| May 8, 2026 | 492.00 | 492.00 | 487.00 | 488.00 | 488.00 | -0.81% | 25,100 |
| May 7, 2026 | 498.00 | 498.00 | 492.00 | 492.00 | 492.00 | -0.81% | 23,700 |
| May 1, 2026 | 494.00 | 497.00 | 493.00 | 496.00 | 496.00 | 0.40% | 17,600 |
| Apr 30, 2026 | 498.00 | 498.00 | 492.00 | 494.00 | 494.00 | -1.00% | 33,000 |
| Apr 28, 2026 | 498.00 | 500.00 | 496.00 | 499.00 | 499.00 | - | 29,300 |
| Apr 27, 2026 | 504.00 | 505.00 | 497.00 | 499.00 | 499.00 | -0.99% | 32,800 |
| Apr 24, 2026 | 502.00 | 506.00 | 502.00 | 504.00 | 504.00 | - | 23,200 |
| Apr 23, 2026 | 506.00 | 507.00 | 502.00 | 504.00 | 504.00 | -0.59% | 20,500 |
| Apr 22, 2026 | 510.00 | 510.00 | 507.00 | 507.00 | 507.00 | -0.59% | 10,300 |
| Apr 21, 2026 | 513.00 | 513.00 | 509.00 | 510.00 | 510.00 | -0.39% | 11,300 |
| Apr 20, 2026 | 512.00 | 513.00 | 510.00 | 512.00 | 512.00 | - | 18,000 |
| Apr 17, 2026 | 513.00 | 514.00 | 511.00 | 512.00 | 512.00 | - | 13,200 |
| Apr 16, 2026 | 511.00 | 514.00 | 509.00 | 512.00 | 512.00 | 0.39% | 22,100 |
| Apr 15, 2026 | 509.00 | 513.00 | 509.00 | 510.00 | 510.00 | 0.20% | 11,500 |
| Apr 14, 2026 | 511.00 | 512.00 | 508.00 | 509.00 | 509.00 | - | 16,400 |
| Apr 13, 2026 | 512.00 | 513.00 | 508.00 | 509.00 | 509.00 | -0.20% | 14,500 |
| Apr 10, 2026 | 514.00 | 516.00 | 509.00 | 510.00 | 510.00 | -0.97% | 21,300 |
| Apr 9, 2026 | 519.00 | 519.00 | 515.00 | 515.00 | 515.00 | -0.39% | 6,900 |