THine Electronics, Inc. (TYO:6769)
Japan · Delayed Price · Currency is JPY 1,177.00
+50.00 (4.44%)
Sep 18, 2026, 3:30 PM JST
THine Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,127.00 | 1,179.00 | 1,113.00 | 1,177.00 | 1,177.00 | 4.44% | 81,800 |
| Sep 17, 2026 | 1,121.00 | 1,136.00 | 1,107.00 | 1,127.00 | 1,127.00 | 0.81% | 23,700 |
| Sep 16, 2026 | 1,120.00 | 1,121.00 | 1,102.00 | 1,118.00 | 1,118.00 | 0.45% | 33,600 |
| Sep 15, 2026 | 1,082.00 | 1,116.00 | 1,073.00 | 1,113.00 | 1,113.00 | 1.74% | 38,700 |
| Sep 14, 2026 | 1,120.00 | 1,120.00 | 1,088.00 | 1,094.00 | 1,094.00 | -2.41% | 46,400 |
| Sep 11, 2026 | 1,110.00 | 1,132.00 | 1,096.00 | 1,121.00 | 1,121.00 | -2.94% | 74,300 |
| Sep 10, 2026 | 1,167.00 | 1,167.00 | 1,143.00 | 1,155.00 | 1,155.00 | -1.62% | 36,500 |
| Sep 9, 2026 | 1,202.00 | 1,220.00 | 1,173.00 | 1,174.00 | 1,174.00 | -1.59% | 58,700 |
| Sep 8, 2026 | 1,217.00 | 1,260.00 | 1,192.00 | 1,193.00 | 1,193.00 | -3.87% | 131,600 |
| Sep 7, 2026 | 1,140.00 | 1,250.00 | 1,140.00 | 1,241.00 | 1,241.00 | 10.21% | 217,900 |
| Sep 4, 2026 | 1,150.00 | 1,153.00 | 1,113.00 | 1,126.00 | 1,126.00 | -2.00% | 105,700 |
| Sep 3, 2026 | 1,127.00 | 1,273.00 | 1,120.00 | 1,149.00 | 1,149.00 | 1.68% | 509,000 |
| Sep 2, 2026 | 1,127.00 | 1,170.00 | 1,105.00 | 1,130.00 | 1,130.00 | -1.74% | 87,500 |
| Sep 1, 2026 | 1,154.00 | 1,170.00 | 1,126.00 | 1,150.00 | 1,150.00 | -1.79% | 89,700 |
| Aug 31, 2026 | 1,190.00 | 1,207.00 | 1,138.00 | 1,171.00 | 1,171.00 | -2.98% | 163,200 |
| Aug 28, 2026 | 1,128.00 | 1,253.00 | 1,121.00 | 1,207.00 | 1,207.00 | 5.88% | 458,900 |
| Aug 27, 2026 | 1,169.00 | 1,176.00 | 1,118.00 | 1,140.00 | 1,140.00 | 0.09% | 183,400 |
| Aug 26, 2026 | 1,083.00 | 1,180.00 | 1,063.00 | 1,139.00 | 1,139.00 | 6.35% | 264,300 |
| Aug 25, 2026 | 1,050.00 | 1,088.00 | 1,050.00 | 1,071.00 | 1,071.00 | 2.00% | 44,000 |
| Aug 24, 2026 | 1,048.00 | 1,068.00 | 1,037.00 | 1,050.00 | 1,050.00 | -0.66% | 42,200 |
| Aug 21, 2026 | 1,061.00 | 1,068.00 | 1,034.00 | 1,057.00 | 1,057.00 | -0.94% | 26,700 |
| Aug 20, 2026 | 1,090.00 | 1,094.00 | 1,063.00 | 1,067.00 | 1,067.00 | -0.65% | 40,100 |
| Aug 19, 2026 | 1,124.00 | 1,128.00 | 1,071.00 | 1,074.00 | 1,074.00 | -6.93% | 50,900 |
| Aug 18, 2026 | 1,148.00 | 1,175.00 | 1,122.00 | 1,154.00 | 1,154.00 | 1.23% | 58,800 |
| Aug 17, 2026 | 1,116.00 | 1,147.00 | 1,113.00 | 1,140.00 | 1,140.00 | 3.45% | 65,500 |
| Aug 14, 2026 | 1,097.00 | 1,112.00 | 1,083.00 | 1,102.00 | 1,102.00 | 1.01% | 41,400 |
| Aug 13, 2026 | 1,100.00 | 1,107.00 | 1,075.00 | 1,091.00 | 1,091.00 | 0.46% | 60,100 |
| Aug 12, 2026 | 1,059.00 | 1,100.00 | 1,054.00 | 1,086.00 | 1,086.00 | 1.69% | 67,300 |
| Aug 10, 2026 | 1,064.00 | 1,079.00 | 1,055.00 | 1,068.00 | 1,068.00 | 2.40% | 84,700 |
| Aug 7, 2026 | 1,050.00 | 1,066.00 | 1,015.00 | 1,043.00 | 1,043.00 | -1.14% | 69,000 |
| Aug 6, 2026 | 1,067.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,055.00 | -2.59% | 57,100 |
| Aug 5, 2026 | 1,044.00 | 1,088.00 | 1,043.00 | 1,083.00 | 1,083.00 | 5.15% | 80,900 |
| Aug 4, 2026 | 1,017.00 | 1,033.00 | 1,014.00 | 1,030.00 | 1,030.00 | 1.28% | 47,400 |
| Aug 3, 2026 | 989.00 | 1,025.00 | 975.00 | 1,017.00 | 1,017.00 | 1.70% | 56,500 |
| Jul 31, 2026 | 975.00 | 1,019.00 | 970.00 | 1,000.00 | 1,000.00 | 6.95% | 85,400 |
| Jul 30, 2026 | 924.00 | 950.00 | 911.00 | 935.00 | 935.00 | 1.19% | 59,300 |
| Jul 29, 2026 | 941.00 | 955.00 | 902.00 | 924.00 | 924.00 | -2.43% | 113,000 |
| 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 |