THine Electronics, Inc. (TYO:6769)
Japan · Delayed Price · Currency is JPY 924.00
-23.00 (-2.43%)
Jul 29, 2026, 3:30 PM JST
THine Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 941.00 | 947.00 | 941.00 | 947.00 | - | - | 1,900 |
| Jul 28, 2026 | 990.00 | 990.00 | 943.00 | 947.00 | 947.00 | -6.70% | 147,100 |
| Jul 27, 2026 | 1,021.00 | 1,023.00 | 996.00 | 1,015.00 | 1,015.00 | -0.59% | 83,100 |
| Jul 24, 2026 | 1,037.00 | 1,048.00 | 993.00 | 1,021.00 | 1,021.00 | -4.31% | 102,200 |
| Jul 23, 2026 | 1,102.00 | 1,125.00 | 1,061.00 | 1,067.00 | 1,067.00 | -0.47% | 238,100 |
| Jul 22, 2026 | 1,109.00 | 1,109.00 | 1,061.00 | 1,072.00 | 1,072.00 | 11.78% | 589,600 |
| Jul 21, 2026 | 937.00 | 960.00 | 912.00 | 959.00 | 959.00 | 2.35% | 112,800 |
| Jul 17, 2026 | 988.00 | 988.00 | 910.00 | 937.00 | 937.00 | -6.58% | 246,500 |
| Jul 16, 2026 | 1,064.00 | 1,064.00 | 998.00 | 1,003.00 | 1,003.00 | -6.00% | 128,100 |
| Jul 15, 2026 | 1,026.00 | 1,067.00 | 1,026.00 | 1,067.00 | 1,067.00 | 4.20% | 40,100 |
| Jul 14, 2026 | 1,015.00 | 1,024.00 | 995.00 | 1,024.00 | 1,024.00 | 0.39% | 82,400 |
| Jul 13, 2026 | 1,072.00 | 1,091.00 | 1,011.00 | 1,020.00 | 1,020.00 | -4.85% | 64,900 |
| Jul 10, 2026 | 1,068.00 | 1,093.00 | 1,056.00 | 1,072.00 | 1,072.00 | 2.10% | 43,800 |
| Jul 9, 2026 | 1,009.00 | 1,051.00 | 1,006.00 | 1,050.00 | 1,050.00 | 5.63% | 92,600 |
| Jul 8, 2026 | 1,050.00 | 1,056.00 | 994.00 | 994.00 | 994.00 | -6.40% | 170,100 |
| Jul 7, 2026 | 1,114.00 | 1,114.00 | 1,057.00 | 1,062.00 | 1,062.00 | -4.15% | 72,600 |
| Jul 6, 2026 | 1,136.00 | 1,152.00 | 1,095.00 | 1,108.00 | 1,108.00 | -1.42% | 65,800 |
| Jul 3, 2026 | 1,078.00 | 1,128.00 | 1,063.00 | 1,124.00 | 1,124.00 | 2.84% | 70,000 |
| Jul 2, 2026 | 1,100.00 | 1,133.00 | 1,055.00 | 1,093.00 | 1,093.00 | -2.15% | 86,600 |
| Jul 1, 2026 | 1,131.00 | 1,165.00 | 1,097.00 | 1,117.00 | 1,117.00 | 0.63% | 80,800 |
| Jun 30, 2026 | 1,110.00 | 1,129.00 | 1,070.00 | 1,110.00 | 1,110.00 | 2.40% | 80,100 |
| Jun 29, 2026 | 1,115.00 | 1,118.00 | 1,048.00 | 1,084.00 | 1,084.00 | -0.46% | 88,700 |
| Jun 26, 2026 | 1,182.00 | 1,182.00 | 1,077.00 | 1,089.00 | 1,089.00 | -8.79% | 123,300 |
| Jun 25, 2026 | 1,228.00 | 1,234.00 | 1,158.00 | 1,194.00 | 1,194.00 | -0.50% | 120,200 |
| Jun 24, 2026 | 1,250.00 | 1,307.00 | 1,180.00 | 1,200.00 | 1,200.00 | -4.76% | 189,800 |
| Jun 23, 2026 | 1,300.00 | 1,327.00 | 1,260.00 | 1,260.00 | 1,260.00 | -3.52% | 196,400 |
| Jun 22, 2026 | 1,178.00 | 1,349.00 | 1,150.00 | 1,306.00 | 1,306.00 | 13.37% | 407,800 |
| Jun 19, 2026 | 1,090.00 | 1,166.00 | 1,078.00 | 1,152.00 | 1,152.00 | 7.06% | 200,800 |
| Jun 18, 2026 | 1,099.00 | 1,108.00 | 1,065.00 | 1,076.00 | 1,076.00 | -0.74% | 99,800 |
| Jun 17, 2026 | 1,081.00 | 1,110.00 | 1,047.00 | 1,084.00 | 1,084.00 | -0.64% | 118,800 |
| Jun 16, 2026 | 1,088.00 | 1,125.00 | 1,070.00 | 1,091.00 | 1,091.00 | 2.44% | 146,700 |
| Jun 15, 2026 | 1,063.00 | 1,076.00 | 1,014.00 | 1,065.00 | 1,065.00 | 3.10% | 150,500 |
| Jun 12, 2026 | 1,065.00 | 1,125.00 | 1,030.00 | 1,033.00 | 1,033.00 | 2.79% | 342,100 |
| Jun 11, 2026 | 1,003.00 | 1,025.00 | 979.00 | 1,005.00 | 1,005.00 | -2.33% | 123,400 |
| Jun 10, 2026 | 1,054.00 | 1,055.00 | 996.00 | 1,029.00 | 1,029.00 | -3.83% | 137,900 |
| Jun 9, 2026 | 1,090.00 | 1,104.00 | 1,040.00 | 1,070.00 | 1,070.00 | -1.56% | 132,500 |
| Jun 8, 2026 | 1,108.00 | 1,108.00 | 1,055.00 | 1,087.00 | 1,087.00 | -6.13% | 140,200 |
| Jun 5, 2026 | 1,080.00 | 1,158.00 | 1,061.00 | 1,158.00 | 1,158.00 | 5.27% | 135,600 |
| Jun 4, 2026 | 1,156.00 | 1,169.00 | 1,089.00 | 1,100.00 | 1,100.00 | -6.38% | 216,500 |
| Jun 3, 2026 | 1,200.00 | 1,243.00 | 1,173.00 | 1,175.00 | 1,175.00 | -2.08% | 131,600 |
| Jun 2, 2026 | 1,245.00 | 1,245.00 | 1,142.00 | 1,200.00 | 1,200.00 | -3.92% | 148,400 |
| Jun 1, 2026 | 1,246.00 | 1,271.00 | 1,223.00 | 1,249.00 | 1,249.00 | 1.46% | 159,900 |
| May 29, 2026 | 1,345.00 | 1,345.00 | 1,217.00 | 1,231.00 | 1,231.00 | -7.37% | 204,400 |
| May 28, 2026 | 1,280.00 | 1,393.00 | 1,252.00 | 1,329.00 | 1,329.00 | 2.63% | 319,500 |
| May 27, 2026 | 1,337.00 | 1,356.00 | 1,275.00 | 1,295.00 | 1,295.00 | -2.12% | 256,500 |
| May 26, 2026 | 1,262.00 | 1,334.00 | 1,209.00 | 1,323.00 | 1,323.00 | 3.36% | 220,600 |
| May 25, 2026 | 1,260.00 | 1,323.00 | 1,215.00 | 1,280.00 | 1,280.00 | 3.14% | 287,300 |
| May 22, 2026 | 1,176.00 | 1,250.00 | 1,168.00 | 1,241.00 | 1,241.00 | 7.35% | 227,800 |
| May 21, 2026 | 1,136.00 | 1,157.00 | 1,086.00 | 1,156.00 | 1,156.00 | 4.62% | 164,300 |
| May 20, 2026 | 1,146.00 | 1,148.00 | 1,073.00 | 1,105.00 | 1,105.00 | -6.04% | 226,000 |