Tear Corporation (TYO:2485)
Japan · Delayed Price · Currency is JPY 447.00
+4.00 (0.90%)
Jun 3, 2026, 3:30 PM JST
Tear Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 515.00 | 519.00 | 514.00 | 517.00 | 517.00 | 0.98% | 25,600 |
| Apr 7, 2026 | 514.00 | 514.00 | 510.00 | 512.00 | 512.00 | 0.39% | 15,400 |
| Apr 6, 2026 | 507.00 | 513.00 | 507.00 | 510.00 | 510.00 | 0.39% | 17,100 |
| Apr 3, 2026 | 507.00 | 511.00 | 507.00 | 508.00 | 508.00 | 0.79% | 12,100 |
| Apr 2, 2026 | 511.00 | 514.00 | 504.00 | 504.00 | 504.00 | -0.59% | 29,500 |
| Apr 1, 2026 | 507.00 | 510.00 | 505.00 | 507.00 | 507.00 | 1.40% | 28,700 |
| Mar 31, 2026 | 506.00 | 510.00 | 498.00 | 500.00 | 500.00 | -0.79% | 47,300 |
| Mar 30, 2026 | 509.00 | 509.00 | 502.00 | 504.00 | 504.00 | -2.14% | 51,100 |
| Mar 27, 2026 | 523.00 | 528.00 | 523.00 | 525.00 | 515.00 | - | 23,700 |
| Mar 26, 2026 | 526.00 | 528.00 | 523.00 | 525.00 | 515.00 | - | 39,200 |
| Mar 25, 2026 | 524.00 | 526.00 | 521.00 | 525.00 | 515.00 | 1.55% | 19,000 |
| Mar 24, 2026 | 518.00 | 521.00 | 515.00 | 517.00 | 507.15 | 0.78% | 42,100 |
| Mar 23, 2026 | 518.00 | 519.00 | 511.00 | 513.00 | 503.23 | -1.72% | 96,900 |
| Mar 19, 2026 | 528.00 | 530.00 | 521.00 | 522.00 | 512.06 | -1.69% | 26,200 |