Tear Corporation (TYO:2485)
Japan · Delayed Price · Currency is JPY 423.00
+1.00 (0.24%)
Oct 30, 2026, 3:30 PM JST
Tear Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 421.00 | 425.00 | 421.00 | 423.00 | 423.00 | 0.24% | 17,300 |
| Oct 29, 2026 | 424.00 | 427.00 | 422.00 | 422.00 | 422.00 | -0.47% | 33,200 |
| Oct 28, 2026 | 425.00 | 427.00 | 424.00 | 424.00 | 424.00 | -0.24% | 23,600 |
| Oct 27, 2026 | 427.00 | 428.00 | 425.00 | 425.00 | 425.00 | -0.47% | 22,300 |
| Oct 26, 2026 | 427.00 | 428.00 | 424.00 | 427.00 | 427.00 | 0.47% | 20,700 |
| Oct 23, 2026 | 426.00 | 429.00 | 423.00 | 425.00 | 425.00 | -0.70% | 69,500 |
| Oct 22, 2026 | 431.00 | 431.00 | 426.00 | 428.00 | 428.00 | -0.70% | 56,400 |
| Oct 21, 2026 | 426.00 | 431.00 | 426.00 | 431.00 | 431.00 | 1.17% | 17,500 |
| Oct 20, 2026 | 432.00 | 432.00 | 426.00 | 426.00 | 426.00 | -1.39% | 41,200 |
| Oct 19, 2026 | 432.00 | 433.00 | 430.00 | 432.00 | 432.00 | -0.23% | 17,200 |
| Oct 16, 2026 | 431.00 | 433.00 | 429.00 | 433.00 | 433.00 | 0.46% | 33,600 |
| Oct 15, 2026 | 427.00 | 431.00 | 427.00 | 431.00 | 431.00 | 0.94% | 36,300 |
| Oct 14, 2026 | 432.00 | 432.00 | 426.00 | 427.00 | 427.00 | -1.16% | 42,200 |
| Oct 13, 2026 | 428.00 | 432.00 | 428.00 | 432.00 | 432.00 | 0.70% | 29,800 |
| Oct 9, 2026 | 428.00 | 433.00 | 427.00 | 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% | 35,800 |
| 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 |