THine Electronics, Inc. (TYO:6769)
Japan · Delayed Price · Currency is JPY 867.00
+53.00 (6.51%)
Mar 5, 2026, 3:30 PM JST
THine Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 830.00 | 870.00 | 830.00 | 856.00 | - | 5.16% | 49,700 |
| 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 |
| 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 |