Tier IV, Inc. (TYO:593A)
Japan · Delayed Price · Currency is JPY 2,476.00
+341.00 (15.97%)
Oct 8, 2026, 3:30 PM JST
Tier IV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,285.00 | 2,530.00 | 2,182.00 | 2,476.00 | 2,476.00 | 15.97% | 47,351,200 |
| Oct 7, 2026 | 2,097.00 | 2,193.00 | 2,034.00 | 2,135.00 | 2,135.00 | 1.81% | 12,028,500 |
| Oct 6, 2026 | 2,122.00 | 2,223.00 | 2,032.00 | 2,097.00 | 2,097.00 | -4.38% | 13,094,400 |
| Oct 5, 2026 | 1,896.00 | 2,283.00 | 1,862.00 | 2,193.00 | 2,193.00 | 15.36% | 41,287,500 |
| Oct 2, 2026 | 1,910.00 | 1,988.00 | 1,880.00 | 1,901.00 | 1,901.00 | -2.11% | 6,054,900 |
| Oct 1, 2026 | 1,890.00 | 1,971.00 | 1,876.00 | 1,942.00 | 1,942.00 | -3.62% | 9,507,400 |
| Sep 30, 2026 | 1,738.00 | 2,048.00 | 1,712.00 | 2,015.00 | 2,015.00 | 17.77% | 21,855,700 |
| Sep 29, 2026 | 1,890.00 | 1,918.00 | 1,711.00 | 1,711.00 | 1,711.00 | -10.65% | 8,179,500 |
| Sep 28, 2026 | 1,950.00 | 2,069.00 | 1,890.00 | 1,915.00 | 1,915.00 | -2.40% | 9,581,200 |
| Sep 25, 2026 | 2,120.00 | 2,121.00 | 1,956.00 | 1,962.00 | 1,962.00 | -7.45% | 9,893,000 |
| Sep 24, 2026 | 2,067.00 | 2,209.00 | 2,046.00 | 2,120.00 | 2,120.00 | 7.23% | 10,746,600 |
| Sep 18, 2026 | 1,976.00 | 1,977.00 | 1,865.00 | 1,977.00 | 1,977.00 | -0.05% | 6,102,800 |
| Sep 17, 2026 | 1,924.00 | 1,978.00 | 1,810.00 | 1,978.00 | 1,978.00 | 1.96% | 8,875,000 |
| Sep 16, 2026 | 2,045.00 | 2,112.00 | 1,916.00 | 1,940.00 | 1,940.00 | -5.13% | 6,410,300 |
| Sep 15, 2026 | 2,111.00 | 2,207.00 | 2,045.00 | 2,045.00 | 2,045.00 | -4.35% | 5,920,300 |
| Sep 14, 2026 | 2,206.00 | 2,207.00 | 2,039.00 | 2,138.00 | 2,138.00 | 0.19% | 6,187,800 |
| Sep 11, 2026 | 2,165.00 | 2,232.00 | 2,090.00 | 2,134.00 | 2,134.00 | -5.16% | 9,277,900 |
| Sep 10, 2026 | 2,295.00 | 2,336.00 | 2,150.00 | 2,250.00 | 2,250.00 | -1.10% | 12,171,400 |
| Sep 9, 2026 | 2,265.00 | 2,348.00 | 2,181.00 | 2,275.00 | 2,275.00 | -3.36% | 17,435,800 |
| Sep 8, 2026 | 2,533.00 | 2,583.00 | 2,273.00 | 2,354.00 | 2,354.00 | -2.28% | 72,167,600 |
| Sep 7, 2026 | 2,670.00 | 3,155.00 | 2,392.00 | 2,409.00 | 2,409.00 | -16.06% | 64,500,200 |
| Sep 4, 2026 | 3,500.00 | 3,790.00 | 2,870.00 | 2,870.00 | 2,870.00 | -19.61% | 35,627,300 |
| Sep 3, 2026 | 3,110.00 | 3,725.00 | 3,000.00 | 3,570.00 | 3,570.00 | 17.43% | 65,990,000 |
| Sep 2, 2026 | 2,389.00 | 3,040.00 | 2,356.00 | 3,040.00 | 3,040.00 | 19.73% | 69,659,100 |
| Sep 1, 2026 | 2,249.00 | 2,773.00 | 2,156.00 | 2,539.00 | 2,539.00 | 5.84% | 80,030,600 |
| Aug 31, 2026 | 2,339.00 | 2,399.00 | 2,300.00 | 2,399.00 | 2,399.00 | 20.01% | 1,948,100 |
| Aug 28, 2026 | 1,702.00 | 1,999.00 | 1,695.00 | 1,999.00 | 1,999.00 | 25.02% | 38,104,200 |
| Aug 27, 2026 | 1,338.00 | 1,628.00 | 1,288.00 | 1,599.00 | 1,599.00 | 20.41% | 25,473,400 |
| Aug 26, 2026 | 1,340.00 | 1,429.00 | 1,285.00 | 1,328.00 | 1,328.00 | -4.53% | 20,244,400 |
| Aug 25, 2026 | 1,132.00 | 1,415.00 | 1,126.00 | 1,391.00 | 1,391.00 | 21.48% | 29,282,500 |
| Aug 24, 2026 | 1,117.00 | 1,220.00 | 1,088.00 | 1,145.00 | 1,145.00 | 8.33% | 19,230,000 |
| Aug 21, 2026 | 1,003.00 | 1,110.00 | 985.00 | 1,057.00 | 1,057.00 | 2.32% | 15,193,900 |
| Aug 20, 2026 | 890.00 | 1,033.00 | 885.00 | 1,033.00 | 1,033.00 | 16.99% | 9,613,200 |
| Aug 19, 2026 | 900.00 | 915.00 | 880.00 | 883.00 | 883.00 | -2.54% | 1,451,700 |
| Aug 18, 2026 | 936.00 | 950.00 | 900.00 | 906.00 | 906.00 | -4.83% | 1,719,000 |
| Aug 17, 2026 | 1,030.00 | 1,050.00 | 937.00 | 952.00 | 952.00 | -4.61% | 2,656,000 |
| Aug 14, 2026 | 1,030.00 | 1,041.00 | 985.00 | 998.00 | 998.00 | -0.10% | 2,284,100 |
| Aug 13, 2026 | 1,005.00 | 1,009.00 | 974.00 | 999.00 | 999.00 | -0.89% | 1,397,100 |
| Aug 12, 2026 | 917.00 | 1,020.00 | 916.00 | 1,008.00 | 1,008.00 | 10.89% | 3,128,400 |
| Aug 10, 2026 | 916.00 | 925.00 | 895.00 | 909.00 | 909.00 | -0.22% | 1,020,400 |
| Aug 7, 2026 | 928.00 | 931.00 | 871.00 | 911.00 | 911.00 | -2.67% | 2,867,800 |
| Aug 6, 2026 | 1,009.00 | 1,012.00 | 930.00 | 936.00 | 936.00 | -7.23% | 4,083,200 |
| Aug 5, 2026 | 1,034.00 | 1,045.00 | 997.00 | 1,009.00 | 1,009.00 | -0.69% | 2,695,100 |
| Aug 4, 2026 | 1,000.00 | 1,045.00 | 989.00 | 1,016.00 | 1,016.00 | 2.94% | 1,920,900 |
| Aug 3, 2026 | 1,015.00 | 1,066.00 | 957.00 | 987.00 | 987.00 | -2.37% | 3,524,800 |
| Jul 31, 2026 | 1,013.00 | 1,048.00 | 998.00 | 1,011.00 | 1,011.00 | 0.20% | 3,181,300 |
| Jul 30, 2026 | 1,026.00 | 1,037.00 | 991.00 | 1,009.00 | 1,009.00 | -4.36% | 3,063,700 |
| Jul 29, 2026 | 1,001.00 | 1,066.00 | 992.00 | 1,055.00 | 1,055.00 | 4.56% | 4,127,800 |
| Jul 28, 2026 | 1,009.00 | 1,064.00 | 990.00 | 1,009.00 | 1,009.00 | -4.54% | 6,832,900 |
| Jul 27, 2026 | 1,120.00 | 1,160.00 | 1,012.00 | 1,057.00 | 1,057.00 | -4.08% | 9,290,900 |