THine Electronics, Inc. (TYO:6769)
Japan · Delayed Price · Currency is JPY 1,140.00
+1.00 (0.09%)
Aug 27, 2026, 3:30 PM JST
THine Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |