THine Electronics, Inc. (TYO:6769)
Japan · Delayed Price · Currency is JPY 833.00
+1.00 (0.12%)
At close: Jan 23, 2026
THine Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 791.00 | 800.00 | 791.00 | 800.00 | 800.00 | 1.14% | 17,200 |
| Jan 8, 2026 | 793.00 | 794.00 | 790.00 | 791.00 | 791.00 | -0.13% | 11,900 |
| Jan 7, 2026 | 793.00 | 798.00 | 792.00 | 792.00 | 792.00 | -0.25% | 12,600 |
| Jan 6, 2026 | 792.00 | 797.00 | 791.00 | 794.00 | 794.00 | 0.25% | 14,500 |
| Jan 5, 2026 | 797.00 | 799.00 | 791.00 | 792.00 | 792.00 | - | 24,500 |
| Dec 30, 2025 | 788.00 | 795.00 | 788.00 | 792.00 | 792.00 | -0.13% | 12,600 |
| Dec 29, 2025 | 800.00 | 801.00 | 792.00 | 793.00 | 793.00 | -0.88% | 17,500 |
| Dec 26, 2025 | 805.00 | 810.00 | 800.00 | 800.00 | 785.00 | -1.23% | 57,500 |
| Dec 25, 2025 | 807.00 | 810.00 | 804.00 | 810.00 | 794.81 | 0.37% | 47,000 |
| Dec 24, 2025 | 806.00 | 813.00 | 804.00 | 807.00 | 791.87 | -0.12% | 22,500 |
| Dec 23, 2025 | 803.00 | 814.00 | 802.00 | 808.00 | 792.85 | 1.00% | 29,500 |
| Dec 22, 2025 | 793.00 | 805.00 | 793.00 | 800.00 | 785.00 | 1.14% | 46,100 |
| Dec 19, 2025 | 790.00 | 797.00 | 790.00 | 791.00 | 776.17 | 0.13% | 13,400 |
| Dec 18, 2025 | 791.00 | 795.00 | 790.00 | 790.00 | 775.19 | -0.38% | 15,000 |
| Dec 17, 2025 | 796.00 | 801.00 | 792.00 | 793.00 | 778.13 | -0.50% | 22,500 |
| Dec 16, 2025 | 799.00 | 804.00 | 797.00 | 797.00 | 782.06 | -0.38% | 11,000 |
| Dec 15, 2025 | 790.00 | 801.00 | 790.00 | 800.00 | 785.00 | 0.38% | 13,500 |
| Dec 12, 2025 | 792.00 | 797.00 | 790.00 | 797.00 | 782.06 | 0.63% | 14,800 |
| Dec 11, 2025 | 801.00 | 804.00 | 791.00 | 792.00 | 777.15 | -1.12% | 34,600 |
| Dec 10, 2025 | 804.00 | 807.00 | 798.00 | 801.00 | 785.98 | -0.87% | 34,700 |
| Dec 9, 2025 | 814.00 | 814.00 | 804.00 | 808.00 | 792.85 | -0.74% | 28,100 |
| Dec 8, 2025 | 814.00 | 817.00 | 814.00 | 814.00 | 798.74 | - | 16,000 |
| Dec 5, 2025 | 817.00 | 821.00 | 814.00 | 814.00 | 798.74 | -0.73% | 14,800 |
| Dec 4, 2025 | 819.00 | 827.00 | 817.00 | 820.00 | 804.63 | 0.12% | 13,600 |
| Dec 3, 2025 | 820.00 | 824.00 | 818.00 | 819.00 | 803.64 | 0.12% | 26,500 |
| Dec 2, 2025 | 829.00 | 830.00 | 818.00 | 818.00 | 802.66 | -1.21% | 22,000 |
| Dec 1, 2025 | 834.00 | 835.00 | 828.00 | 828.00 | 812.48 | -0.72% | 18,600 |
| Nov 28, 2025 | 821.00 | 836.00 | 821.00 | 834.00 | 818.36 | 0.85% | 22,200 |
| Nov 27, 2025 | 821.00 | 828.00 | 821.00 | 827.00 | 811.49 | 0.98% | 16,600 |
| Nov 26, 2025 | 817.00 | 823.00 | 816.00 | 819.00 | 803.64 | 0.24% | 22,100 |
| Nov 25, 2025 | 818.00 | 824.00 | 802.00 | 817.00 | 801.68 | - | 29,500 |
| Nov 21, 2025 | 818.00 | 841.00 | 814.00 | 817.00 | 801.68 | -0.12% | 60,700 |
| Nov 20, 2025 | 809.00 | 823.00 | 806.00 | 818.00 | 802.66 | 1.74% | 25,200 |
| Nov 19, 2025 | 809.00 | 810.00 | 800.00 | 804.00 | 788.93 | -0.62% | 36,700 |
| Nov 18, 2025 | 808.00 | 818.00 | 801.00 | 809.00 | 793.83 | -1.10% | 33,200 |
| Nov 17, 2025 | 823.00 | 823.00 | 815.00 | 818.00 | 802.66 | -0.61% | 7,200 |
| Nov 14, 2025 | 823.00 | 826.00 | 816.00 | 823.00 | 807.57 | - | 12,300 |
| Nov 13, 2025 | 820.00 | 825.00 | 815.00 | 823.00 | 807.57 | 0.49% | 20,000 |
| Nov 12, 2025 | 813.00 | 821.00 | 813.00 | 819.00 | 803.64 | 0.74% | 16,200 |
| Nov 11, 2025 | 809.00 | 819.00 | 809.00 | 813.00 | 797.76 | 0.49% | 25,500 |
| Nov 10, 2025 | 797.00 | 812.00 | 795.00 | 809.00 | 793.83 | 2.15% | 37,600 |