Tein, Inc. (TYO:7217)
Japan · Delayed Price · Currency is JPY 405.00
-1.00 (-0.25%)
Oct 2, 2025, 3:30 PM JST
Tein, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 414.00 | 415.00 | 405.00 | 406.00 | 406.00 | -1.93% | 4,800 |
| Sep 30, 2025 | 420.00 | 420.00 | 412.00 | 414.00 | 414.00 | -1.43% | 2,700 |
| Sep 29, 2025 | 414.00 | 427.00 | 410.00 | 420.00 | 420.00 | 0.60% | 5,600 |
| Sep 26, 2025 | 412.00 | 417.50 | 412.00 | 417.50 | 417.50 | 1.83% | 24,400 |
| Sep 25, 2025 | 409.50 | 412.00 | 409.50 | 410.00 | 410.00 | -0.36% | 5,200 |
| Sep 24, 2025 | 408.50 | 411.50 | 408.00 | 411.50 | 411.50 | 0.61% | 4,800 |
| Sep 22, 2025 | 410.00 | 412.00 | 407.50 | 409.00 | 409.00 | 0.62% | 7,200 |
| Sep 19, 2025 | 414.50 | 414.50 | 406.50 | 406.50 | 406.50 | -1.09% | 7,200 |
| Sep 18, 2025 | 402.50 | 411.50 | 402.50 | 411.00 | 411.00 | 0.49% | 8,000 |
| Sep 17, 2025 | 409.50 | 410.50 | 405.00 | 409.00 | 409.00 | -0.12% | 4,000 |
| Sep 16, 2025 | 402.00 | 409.50 | 402.00 | 409.50 | 409.50 | 1.87% | 14,400 |
| Sep 12, 2025 | 401.50 | 402.00 | 398.00 | 402.00 | 402.00 | 0.25% | 5,200 |
| Sep 11, 2025 | 401.50 | 401.50 | 398.00 | 401.00 | 401.00 | -0.12% | 6,000 |
| Sep 10, 2025 | 398.50 | 402.00 | 397.50 | 401.50 | 401.50 | 0.50% | 18,000 |
| Sep 9, 2025 | 402.50 | 402.50 | 399.50 | 399.50 | 399.50 | -0.75% | 6,000 |
| Sep 8, 2025 | 403.50 | 403.50 | 402.50 | 402.50 | 402.50 | 1.00% | 2,400 |
| Sep 5, 2025 | 400.50 | 401.50 | 398.50 | 398.50 | 398.50 | -0.50% | 13,200 |
| Sep 4, 2025 | 402.50 | 402.50 | 400.00 | 400.50 | 400.50 | - | 9,200 |
| Sep 3, 2025 | 402.00 | 402.00 | 400.50 | 400.50 | 400.50 | -0.37% | 5,600 |
| Sep 2, 2025 | 403.00 | 403.00 | 402.00 | 402.00 | 402.00 | -0.25% | 10,800 |
| Sep 1, 2025 | 399.50 | 404.50 | 399.50 | 403.00 | 403.00 | 0.75% | 29,600 |
| Aug 29, 2025 | 400.50 | 404.50 | 397.50 | 400.00 | 400.00 | -1.11% | 14,800 |
| Aug 28, 2025 | 405.00 | 405.00 | 403.00 | 404.50 | 404.50 | 0.25% | 8,600 |
| Aug 27, 2025 | 404.50 | 406.00 | 400.00 | 403.50 | 403.50 | 0.50% | 10,000 |
| Aug 26, 2025 | 402.50 | 403.00 | 401.00 | 401.50 | 401.50 | 0.50% | 2,600 |
| Aug 25, 2025 | 401.00 | 402.00 | 394.50 | 399.50 | 399.50 | 0.63% | 9,400 |
| Aug 22, 2025 | 392.50 | 400.50 | 391.50 | 397.00 | 397.00 | 1.79% | 11,800 |
| Aug 21, 2025 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | -0.51% | 3,000 |
| Aug 20, 2025 | 393.00 | 394.00 | 389.50 | 392.00 | 392.00 | 0.38% | 19,800 |
| Aug 19, 2025 | 390.50 | 392.50 | 390.50 | 390.50 | 390.50 | - | 2,400 |
| Aug 18, 2025 | 394.50 | 394.50 | 387.00 | 390.50 | 390.50 | 1.43% | 14,400 |
| Aug 15, 2025 | 383.50 | 385.00 | 383.50 | 385.00 | 385.00 | 0.39% | 2,000 |
| Aug 14, 2025 | 382.50 | 383.50 | 379.00 | 383.50 | 383.50 | -0.13% | 15,400 |
| Aug 13, 2025 | 386.00 | 388.50 | 381.00 | 384.00 | 384.00 | -0.52% | 9,600 |
| Aug 12, 2025 | 390.00 | 390.50 | 386.00 | 386.00 | 386.00 | -1.53% | 8,400 |
| Aug 8, 2025 | 391.00 | 392.00 | 389.50 | 392.00 | 392.00 | 0.64% | 3,400 |
| Aug 7, 2025 | 393.50 | 393.50 | 388.50 | 389.50 | 389.50 | -1.02% | 2,600 |
| Aug 6, 2025 | 393.00 | 394.00 | 390.50 | 393.50 | 393.50 | -0.13% | 1,200 |
| Aug 5, 2025 | 392.50 | 394.00 | 388.00 | 394.00 | 394.00 | 0.38% | 3,000 |
| Aug 4, 2025 | 388.50 | 394.00 | 388.00 | 392.50 | 392.50 | 1.42% | 6,600 |
| Aug 1, 2025 | 387.50 | 387.50 | 385.00 | 387.00 | 387.00 | - | 3,000 |
| Jul 31, 2025 | 390.50 | 390.50 | 387.00 | 387.00 | 387.00 | 0.13% | 1,000 |
| Jul 30, 2025 | 388.00 | 388.00 | 385.50 | 386.50 | 386.50 | -0.39% | 1,400 |
| Jul 29, 2025 | 388.50 | 390.00 | 388.00 | 388.00 | 388.00 | - | 5,600 |
| Jul 28, 2025 | 389.00 | 390.00 | 387.50 | 388.00 | 388.00 | -0.26% | 4,200 |
| Jul 25, 2025 | 387.00 | 389.00 | 387.00 | 389.00 | 389.00 | 0.65% | 1,000 |
| Jul 24, 2025 | 390.50 | 390.50 | 386.00 | 386.50 | 386.50 | -0.90% | 7,200 |
| Jul 23, 2025 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 1.69% | 8,400 |
| Jul 22, 2025 | 384.00 | 385.00 | 383.50 | 383.50 | 383.50 | -0.13% | 5,200 |
| Jul 18, 2025 | 385.50 | 385.50 | 383.00 | 384.00 | 384.00 | -0.39% | 2,400 |