Tear Corporation (TYO:2485)
Japan · Delayed Price · Currency is JPY 470.00
+1.00 (0.21%)
Aug 6, 2026, 11:28 AM JST
Tear Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 469.00 | 474.00 | 465.00 | 469.00 | 469.00 | - | 29,600 |
| Aug 4, 2026 | 475.00 | 475.00 | 468.00 | 469.00 | 469.00 | -0.42% | 12,200 |
| Aug 3, 2026 | 475.00 | 475.00 | 465.00 | 471.00 | 471.00 | -0.63% | 26,300 |
| Jul 31, 2026 | 475.00 | 476.00 | 470.00 | 474.00 | 474.00 | -0.21% | 19,100 |
| Jul 30, 2026 | 476.00 | 478.00 | 472.00 | 475.00 | 475.00 | -0.21% | 13,500 |
| Jul 29, 2026 | 478.00 | 483.00 | 475.00 | 476.00 | 476.00 | -0.21% | 26,800 |
| Jul 28, 2026 | 480.00 | 480.00 | 474.00 | 477.00 | 477.00 | 0.63% | 23,900 |
| Jul 27, 2026 | 469.00 | 476.00 | 469.00 | 474.00 | 474.00 | 1.07% | 20,100 |
| Jul 24, 2026 | 469.00 | 470.00 | 468.00 | 469.00 | 469.00 | -0.42% | 6,000 |
| Jul 23, 2026 | 474.00 | 474.00 | 471.00 | 471.00 | 471.00 | -1.05% | 15,100 |
| Jul 22, 2026 | 472.00 | 477.00 | 468.00 | 476.00 | 476.00 | 1.71% | 26,500 |
| Jul 21, 2026 | 461.00 | 472.00 | 461.00 | 468.00 | 468.00 | 1.74% | 18,600 |
| Jul 17, 2026 | 465.00 | 467.00 | 453.00 | 460.00 | 460.00 | -0.43% | 60,200 |
| Jul 16, 2026 | 470.00 | 474.00 | 456.00 | 462.00 | 462.00 | -1.70% | 67,600 |
| Jul 15, 2026 | 465.00 | 471.00 | 460.00 | 470.00 | 470.00 | 0.86% | 39,000 |
| Jul 14, 2026 | 470.00 | 473.00 | 461.00 | 466.00 | 466.00 | -0.85% | 58,300 |
| Jul 13, 2026 | 471.00 | 476.00 | 468.00 | 470.00 | 470.00 | - | 28,500 |
| Jul 10, 2026 | 475.00 | 482.00 | 470.00 | 470.00 | 470.00 | -1.05% | 86,600 |
| Jul 9, 2026 | 478.00 | 478.00 | 473.00 | 475.00 | 475.00 | -0.63% | 18,400 |
| Jul 8, 2026 | 482.00 | 482.00 | 478.00 | 478.00 | 478.00 | -0.42% | 7,900 |
| Jul 7, 2026 | 483.00 | 484.00 | 477.00 | 480.00 | 480.00 | - | 22,200 |
| Jul 6, 2026 | 476.00 | 481.00 | 473.00 | 480.00 | 480.00 | 1.69% | 21,600 |
| Jul 3, 2026 | 470.00 | 475.00 | 469.00 | 472.00 | 472.00 | 0.43% | 21,300 |
| Jul 2, 2026 | 465.00 | 473.00 | 465.00 | 470.00 | 470.00 | 0.64% | 5,400 |
| Jul 1, 2026 | 468.00 | 471.00 | 466.00 | 467.00 | 467.00 | -0.43% | 11,400 |
| Jun 30, 2026 | 470.00 | 474.00 | 467.00 | 469.00 | 469.00 | -0.64% | 28,100 |
| Jun 29, 2026 | 473.00 | 482.00 | 472.00 | 472.00 | 472.00 | -0.21% | 17,000 |
| Jun 26, 2026 | 476.00 | 480.00 | 473.00 | 473.00 | 473.00 | - | 11,300 |
| Jun 25, 2026 | 472.00 | 476.00 | 472.00 | 473.00 | 473.00 | 0.21% | 6,900 |
| Jun 24, 2026 | 469.00 | 477.00 | 467.00 | 472.00 | 472.00 | 1.29% | 44,700 |
| 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 |