THine Electronics, Inc. (TYO:6769)
Japan · Delayed Price · Currency is JPY 898.00
+9.00 (1.01%)
At close: Mar 26, 2026
THine Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 904.00 | 933.00 | 883.00 | 898.00 | 898.00 | 1.01% | 76,200 |
| Mar 25, 2026 | 908.00 | 908.00 | 884.00 | 889.00 | 889.00 | -0.56% | 63,000 |
| Mar 24, 2026 | 860.00 | 910.00 | 847.00 | 894.00 | 894.00 | 8.23% | 96,700 |
| Mar 23, 2026 | 854.00 | 865.00 | 825.00 | 826.00 | 826.00 | -6.56% | 63,600 |
| Mar 19, 2026 | 917.00 | 920.00 | 882.00 | 884.00 | 884.00 | -5.05% | 101,000 |
| Mar 18, 2026 | 933.00 | 967.00 | 925.00 | 931.00 | 931.00 | -0.21% | 68,600 |
| Mar 17, 2026 | 963.00 | 976.00 | 926.00 | 933.00 | 933.00 | -1.58% | 133,000 |
| Mar 16, 2026 | 933.00 | 977.00 | 912.00 | 948.00 | 948.00 | -1.04% | 194,900 |
| Mar 13, 2026 | 967.00 | 1,007.00 | 955.00 | 958.00 | 958.00 | -5.34% | 176,200 |
| Mar 12, 2026 | 955.00 | 1,045.00 | 951.00 | 1,012.00 | 1,012.00 | 9.05% | 509,800 |
| Mar 11, 2026 | 942.00 | 944.00 | 908.00 | 928.00 | 928.00 | 0.11% | 129,600 |
| Mar 10, 2026 | 850.00 | 927.00 | 846.00 | 927.00 | 927.00 | 10.23% | 165,000 |
| Mar 9, 2026 | 859.00 | 859.00 | 820.00 | 841.00 | 841.00 | -4.00% | 54,500 |
| Mar 6, 2026 | 852.00 | 880.00 | 852.00 | 876.00 | 876.00 | 1.04% | 53,700 |
| Mar 5, 2026 | 830.00 | 879.00 | 830.00 | 867.00 | 867.00 | 6.51% | 77,800 |
| Mar 4, 2026 | 838.00 | 870.00 | 803.00 | 814.00 | 814.00 | -3.33% | 109,000 |
| Mar 3, 2026 | 871.00 | 873.00 | 842.00 | 842.00 | 842.00 | -2.88% | 39,500 |
| Mar 2, 2026 | 866.00 | 877.00 | 855.00 | 867.00 | 867.00 | -1.03% | 44,000 |
| Feb 27, 2026 | 872.00 | 885.00 | 867.00 | 876.00 | 876.00 | 0.46% | 29,600 |
| Feb 26, 2026 | 883.00 | 883.00 | 866.00 | 872.00 | 872.00 | -1.25% | 22,700 |
| Feb 25, 2026 | 882.00 | 887.00 | 873.00 | 883.00 | 883.00 | 0.80% | 26,500 |
| Feb 24, 2026 | 855.00 | 888.00 | 851.00 | 876.00 | 876.00 | 3.06% | 50,000 |
| Feb 20, 2026 | 855.00 | 860.00 | 844.00 | 850.00 | 850.00 | -0.58% | 14,400 |
| Feb 19, 2026 | 858.00 | 859.00 | 851.00 | 855.00 | 855.00 | -0.47% | 12,300 |
| Feb 18, 2026 | 857.00 | 870.00 | 840.00 | 859.00 | 859.00 | 1.18% | 38,100 |
| Feb 17, 2026 | 846.00 | 860.00 | 842.00 | 849.00 | 849.00 | 0.35% | 29,100 |
| Feb 16, 2026 | 839.00 | 846.00 | 823.00 | 846.00 | 846.00 | 2.30% | 33,000 |
| Feb 13, 2026 | 833.00 | 833.00 | 820.00 | 827.00 | 827.00 | -0.72% | 17,800 |
| Feb 12, 2026 | 828.00 | 843.00 | 821.00 | 833.00 | 833.00 | 1.34% | 29,600 |
| Feb 10, 2026 | 822.00 | 829.00 | 815.00 | 822.00 | 822.00 | 0.61% | 29,800 |
| Feb 9, 2026 | 823.00 | 831.00 | 817.00 | 817.00 | 817.00 | -0.12% | 37,000 |
| Feb 6, 2026 | 830.00 | 834.00 | 815.00 | 818.00 | 818.00 | -4.55% | 69,600 |
| Feb 5, 2026 | 854.00 | 858.00 | 845.00 | 857.00 | 857.00 | -0.12% | 32,600 |
| Feb 4, 2026 | 845.00 | 870.00 | 845.00 | 858.00 | 858.00 | 1.66% | 49,500 |
| Feb 3, 2026 | 831.00 | 845.00 | 829.00 | 844.00 | 844.00 | 1.93% | 28,500 |
| Feb 2, 2026 | 844.00 | 860.00 | 819.00 | 828.00 | 828.00 | 1.72% | 93,200 |
| Jan 30, 2026 | 809.00 | 814.00 | 808.00 | 814.00 | 814.00 | 0.25% | 13,300 |
| Jan 29, 2026 | 818.00 | 818.00 | 807.00 | 812.00 | 812.00 | 0.37% | 14,300 |
| Jan 28, 2026 | 815.00 | 820.00 | 806.00 | 809.00 | 809.00 | -0.37% | 13,400 |
| Jan 27, 2026 | 815.00 | 816.00 | 811.00 | 812.00 | 812.00 | -0.49% | 7,000 |
| Jan 26, 2026 | 832.00 | 832.00 | 814.00 | 816.00 | 816.00 | -2.04% | 11,800 |
| Jan 23, 2026 | 830.00 | 838.00 | 830.00 | 833.00 | 833.00 | 0.12% | 18,000 |
| Jan 22, 2026 | 819.00 | 832.00 | 819.00 | 832.00 | 832.00 | 2.09% | 23,800 |
| Jan 21, 2026 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | -0.61% | 26,600 |
| Jan 20, 2026 | 839.00 | 839.00 | 820.00 | 820.00 | 820.00 | -2.26% | 27,200 |
| Jan 19, 2026 | 831.00 | 868.00 | 831.00 | 839.00 | 839.00 | 0.60% | 74,400 |
| Jan 16, 2026 | 817.00 | 842.00 | 817.00 | 834.00 | 834.00 | 1.83% | 35,000 |
| Jan 15, 2026 | 816.00 | 820.00 | 814.00 | 819.00 | 819.00 | - | 13,700 |
| Jan 14, 2026 | 811.00 | 819.00 | 810.00 | 819.00 | 819.00 | 0.74% | 25,500 |
| Jan 13, 2026 | 803.00 | 813.00 | 801.00 | 813.00 | 813.00 | 1.63% | 36,700 |