THine Electronics, Inc. (TYO:6769)
Japan · Delayed Price · Currency is JPY 1,329.00
+34.00 (2.63%)
May 28, 2026, 3:30 PM JST
THine Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,210.00 | 1,219.00 | 1,140.00 | 1,176.00 | 1,176.00 | -2.49% | 238,600 |
| May 18, 2026 | 1,109.00 | 1,209.00 | 1,091.00 | 1,206.00 | 1,206.00 | 9.04% | 258,000 |
| May 15, 2026 | 1,099.00 | 1,152.00 | 1,065.00 | 1,106.00 | 1,106.00 | 2.31% | 230,600 |
| May 14, 2026 | 1,070.00 | 1,126.00 | 1,070.00 | 1,081.00 | 1,081.00 | 0.37% | 195,400 |
| May 13, 2026 | 1,053.00 | 1,087.00 | 1,016.00 | 1,077.00 | 1,077.00 | 1.51% | 257,700 |
| May 12, 2026 | 1,120.00 | 1,249.00 | 1,060.00 | 1,061.00 | 1,061.00 | -6.44% | 510,000 |
| May 11, 2026 | 1,163.00 | 1,222.00 | 1,134.00 | 1,134.00 | 1,134.00 | -13.63% | 587,300 |
| May 8, 2026 | 1,224.00 | 1,330.00 | 1,221.00 | 1,313.00 | 1,313.00 | 4.70% | 361,800 |
| May 7, 2026 | 1,371.00 | 1,380.00 | 1,216.00 | 1,254.00 | 1,254.00 | -2.94% | 586,100 |
| May 1, 2026 | 1,201.00 | 1,379.00 | 1,180.00 | 1,292.00 | 1,292.00 | 8.75% | 935,000 |
| Apr 30, 2026 | 1,162.00 | 1,236.00 | 1,144.00 | 1,188.00 | 1,188.00 | 2.33% | 535,600 |
| Apr 28, 2026 | 1,208.00 | 1,218.00 | 1,136.00 | 1,161.00 | 1,161.00 | -3.97% | 519,300 |
| Apr 27, 2026 | 1,160.00 | 1,370.00 | 1,118.00 | 1,209.00 | 1,209.00 | 12.99% | 1,919,800 |
| Apr 24, 2026 | 1,046.00 | 1,093.00 | 1,037.00 | 1,070.00 | 1,070.00 | 3.08% | 103,900 |
| Apr 23, 2026 | 1,151.00 | 1,168.00 | 1,027.00 | 1,038.00 | 1,038.00 | -7.40% | 253,200 |
| Apr 22, 2026 | 1,092.00 | 1,151.00 | 1,068.00 | 1,121.00 | 1,121.00 | 9.37% | 402,900 |
| Apr 21, 2026 | 981.00 | 1,045.00 | 981.00 | 1,025.00 | 1,025.00 | 4.59% | 132,100 |
| Apr 20, 2026 | 962.00 | 995.00 | 944.00 | 980.00 | 980.00 | 3.48% | 101,200 |
| Apr 17, 2026 | 961.00 | 961.00 | 935.00 | 947.00 | 947.00 | -1.35% | 29,000 |
| Apr 16, 2026 | 962.00 | 991.00 | 954.00 | 960.00 | 960.00 | 0.84% | 60,800 |
| Apr 15, 2026 | 987.00 | 987.00 | 943.00 | 952.00 | 952.00 | -2.46% | 94,500 |
| Apr 14, 2026 | 931.00 | 996.00 | 931.00 | 976.00 | 976.00 | 5.06% | 107,800 |
| Apr 13, 2026 | 935.00 | 938.00 | 919.00 | 929.00 | 929.00 | -0.85% | 31,800 |
| Apr 10, 2026 | 954.00 | 954.00 | 937.00 | 937.00 | 937.00 | -0.21% | 50,200 |
| Apr 9, 2026 | 978.00 | 978.00 | 938.00 | 939.00 | 939.00 | -4.38% | 77,100 |
| Apr 8, 2026 | 969.00 | 1,007.00 | 940.00 | 982.00 | 982.00 | 4.58% | 146,800 |
| Apr 7, 2026 | 923.00 | 941.00 | 914.00 | 939.00 | 939.00 | 2.40% | 64,500 |
| Apr 6, 2026 | 896.00 | 917.00 | 896.00 | 917.00 | 917.00 | 2.34% | 28,700 |
| Apr 3, 2026 | 895.00 | 923.00 | 895.00 | 896.00 | 896.00 | 0.11% | 46,000 |
| Apr 2, 2026 | 915.00 | 925.00 | 887.00 | 895.00 | 895.00 | -2.51% | 42,400 |
| Apr 1, 2026 | 900.00 | 929.00 | 879.00 | 918.00 | 918.00 | 6.74% | 86,700 |
| Mar 31, 2026 | 835.00 | 863.00 | 822.00 | 860.00 | 860.00 | 2.38% | 55,700 |
| Mar 30, 2026 | 855.00 | 855.00 | 828.00 | 840.00 | 840.00 | -6.67% | 79,900 |
| Mar 27, 2026 | 887.00 | 907.00 | 876.00 | 900.00 | 900.00 | 0.22% | 53,600 |
| Mar 26, 2026 | 904.00 | 933.00 | 883.00 | 898.00 | 898.00 | 1.01% | 76,200 |
| Mar 25, 2026 | 908.00 | 908.00 | 884.00 | 889.00 | 889.00 | -0.56% | 63,000 |
| Mar 24, 2026 | 860.00 | 910.00 | 847.00 | 894.00 | 894.00 | 8.23% | 96,700 |
| Mar 23, 2026 | 854.00 | 865.00 | 825.00 | 826.00 | 826.00 | -6.56% | 63,600 |
| Mar 19, 2026 | 917.00 | 920.00 | 882.00 | 884.00 | 884.00 | -5.05% | 101,000 |
| Mar 18, 2026 | 933.00 | 967.00 | 925.00 | 931.00 | 931.00 | -0.21% | 68,600 |
| Mar 17, 2026 | 963.00 | 976.00 | 926.00 | 933.00 | 933.00 | -1.58% | 133,000 |
| Mar 16, 2026 | 933.00 | 977.00 | 912.00 | 948.00 | 948.00 | -1.04% | 194,900 |
| Mar 13, 2026 | 967.00 | 1,007.00 | 955.00 | 958.00 | 958.00 | -5.34% | 176,200 |
| Mar 12, 2026 | 955.00 | 1,045.00 | 951.00 | 1,012.00 | 1,012.00 | 9.05% | 509,800 |