THine Electronics, Inc. (TYO:6769)
Japan · Delayed Price · Currency is JPY 854.00
-1.00 (-0.12%)
Sep 10, 2025, 3:30 PM JST
THine Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 859.00 | 864.00 | 855.00 | 855.00 | 855.00 | 0.12% | 9,900 |
| Sep 8, 2025 | 847.00 | 860.00 | 847.00 | 854.00 | 854.00 | 0.95% | 13,700 |
| Sep 5, 2025 | 844.00 | 852.00 | 840.00 | 846.00 | 846.00 | 0.12% | 25,200 |
| Sep 4, 2025 | 843.00 | 849.00 | 839.00 | 845.00 | 845.00 | - | 13,600 |
| Sep 3, 2025 | 858.00 | 858.00 | 845.00 | 845.00 | 845.00 | -0.94% | 8,600 |
| Sep 2, 2025 | 850.00 | 858.00 | 844.00 | 853.00 | 853.00 | 0.35% | 18,700 |
| Sep 1, 2025 | 857.00 | 867.00 | 850.00 | 850.00 | 850.00 | -0.70% | 16,300 |
| Aug 29, 2025 | 852.00 | 857.00 | 852.00 | 856.00 | 856.00 | 0.47% | 7,500 |
| Aug 28, 2025 | 854.00 | 857.00 | 849.00 | 852.00 | 852.00 | - | 10,600 |
| Aug 27, 2025 | 862.00 | 862.00 | 848.00 | 852.00 | 852.00 | -0.35% | 21,900 |
| Aug 26, 2025 | 861.00 | 861.00 | 855.00 | 855.00 | 855.00 | -0.47% | 10,400 |
| Aug 25, 2025 | 863.00 | 864.00 | 859.00 | 859.00 | 859.00 | 0.23% | 11,800 |
| Aug 22, 2025 | 861.00 | 865.00 | 857.00 | 857.00 | 857.00 | -0.46% | 24,700 |
| Aug 21, 2025 | 864.00 | 864.00 | 858.00 | 861.00 | 861.00 | -0.35% | 15,900 |
| Aug 20, 2025 | 878.00 | 878.00 | 861.00 | 864.00 | 864.00 | -1.14% | 31,000 |
| Aug 19, 2025 | 870.00 | 880.00 | 869.00 | 874.00 | 874.00 | 0.46% | 26,500 |
| Aug 18, 2025 | 860.00 | 874.00 | 858.00 | 870.00 | 870.00 | 1.28% | 27,900 |
| Aug 15, 2025 | 857.00 | 866.00 | 854.00 | 859.00 | 859.00 | 0.35% | 20,000 |
| Aug 14, 2025 | 860.00 | 860.00 | 853.00 | 856.00 | 856.00 | -0.81% | 18,300 |
| Aug 13, 2025 | 856.00 | 870.00 | 855.00 | 863.00 | 863.00 | 0.70% | 31,800 |
| Aug 12, 2025 | 859.00 | 863.00 | 852.00 | 857.00 | 857.00 | -0.23% | 20,100 |
| Aug 8, 2025 | 863.00 | 866.00 | 849.00 | 859.00 | 859.00 | -0.81% | 53,400 |
| Aug 7, 2025 | 870.00 | 873.00 | 863.00 | 866.00 | 866.00 | -1.25% | 54,200 |
| Aug 6, 2025 | 877.00 | 878.00 | 873.00 | 877.00 | 877.00 | 0.11% | 21,000 |
| Aug 5, 2025 | 876.00 | 880.00 | 874.00 | 876.00 | 876.00 | - | 14,300 |
| Aug 4, 2025 | 870.00 | 876.00 | 868.00 | 876.00 | 876.00 | - | 13,400 |
| Aug 1, 2025 | 874.00 | 881.00 | 874.00 | 876.00 | 876.00 | -0.34% | 15,000 |
| Jul 31, 2025 | 883.00 | 887.00 | 879.00 | 879.00 | 879.00 | - | 19,700 |
| Jul 30, 2025 | 879.00 | 882.00 | 868.00 | 879.00 | 879.00 | 0.11% | 33,900 |
| Jul 29, 2025 | 883.00 | 887.00 | 876.00 | 878.00 | 878.00 | -0.57% | 17,900 |
| Jul 28, 2025 | 885.00 | 895.00 | 883.00 | 883.00 | 883.00 | -0.23% | 26,900 |
| Jul 25, 2025 | 885.00 | 886.00 | 876.00 | 885.00 | 885.00 | 0.23% | 24,700 |
| Jul 24, 2025 | 889.00 | 903.00 | 881.00 | 883.00 | 883.00 | -0.56% | 50,700 |
| Jul 23, 2025 | 879.00 | 892.00 | 872.00 | 888.00 | 888.00 | 0.91% | 54,400 |
| Jul 22, 2025 | 889.00 | 895.00 | 866.00 | 880.00 | 880.00 | -1.01% | 42,000 |
| Jul 18, 2025 | 901.00 | 903.00 | 884.00 | 889.00 | 889.00 | -1.44% | 33,700 |
| Jul 17, 2025 | 901.00 | 905.00 | 894.00 | 902.00 | 902.00 | 0.45% | 24,000 |
| Jul 16, 2025 | 902.00 | 908.00 | 895.00 | 898.00 | 898.00 | -0.55% | 20,800 |
| Jul 15, 2025 | 920.00 | 920.00 | 903.00 | 903.00 | 903.00 | -1.85% | 29,700 |
| Jul 14, 2025 | 931.00 | 931.00 | 915.00 | 920.00 | 920.00 | -1.18% | 19,500 |
| Jul 11, 2025 | 939.00 | 950.00 | 927.00 | 931.00 | 931.00 | -0.64% | 32,300 |
| Jul 10, 2025 | 977.00 | 977.00 | 933.00 | 937.00 | 937.00 | 1.63% | 179,600 |
| Jul 9, 2025 | 878.00 | 1,020.00 | 873.00 | 922.00 | 922.00 | 5.37% | 502,100 |
| Jul 8, 2025 | 866.00 | 876.00 | 866.00 | 875.00 | 875.00 | 1.04% | 10,000 |
| Jul 7, 2025 | 875.00 | 876.00 | 866.00 | 866.00 | 866.00 | -0.92% | 12,200 |
| Jul 4, 2025 | 878.00 | 887.00 | 873.00 | 874.00 | 874.00 | -0.23% | 17,800 |
| Jul 3, 2025 | 870.00 | 876.00 | 869.00 | 876.00 | 876.00 | 0.23% | 20,100 |
| Jul 2, 2025 | 885.00 | 885.00 | 868.00 | 874.00 | 874.00 | -1.69% | 27,600 |
| Jul 1, 2025 | 910.00 | 915.00 | 889.00 | 889.00 | 889.00 | -2.84% | 32,800 |
| Jun 30, 2025 | 918.00 | 938.00 | 915.00 | 915.00 | 915.00 | -1.29% | 37,700 |