Tein, Inc. (TYO:7217)
Japan · Delayed Price · Currency is JPY 422.00
+19.00 (4.71%)
Mar 27, 2026, 2:53 PM JST
Tein, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 427.00 | 427.00 | 405.00 | 422.00 | 422.00 | 4.71% | 14,300 |
| Mar 26, 2026 | 406.00 | 406.00 | 401.00 | 403.00 | 403.00 | -0.74% | 1,200 |
| Mar 25, 2026 | 399.00 | 406.00 | 394.00 | 406.00 | 406.00 | 1.50% | 5,000 |
| Mar 24, 2026 | 399.00 | 400.00 | 398.00 | 400.00 | 400.00 | - | 2,100 |
| Mar 23, 2026 | 400.00 | 401.00 | 397.00 | 400.00 | 400.00 | -0.25% | 4,700 |
| Mar 19, 2026 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | -0.99% | 700 |
| Mar 18, 2026 | 406.00 | 406.00 | 404.00 | 405.00 | 405.00 | -0.25% | 2,300 |
| Mar 17, 2026 | 403.00 | 406.00 | 403.00 | 406.00 | 406.00 | 0.74% | 900 |
| Mar 16, 2026 | 400.00 | 404.00 | 400.00 | 403.00 | 403.00 | 0.75% | 1,700 |
| Mar 13, 2026 | 399.00 | 401.00 | 398.00 | 400.00 | 400.00 | -0.74% | 1,200 |
| Mar 12, 2026 | 408.00 | 408.00 | 403.00 | 403.00 | 403.00 | 0.50% | 2,300 |
| Mar 11, 2026 | 398.00 | 401.00 | 395.00 | 401.00 | 401.00 | 1.78% | 1,700 |
| Mar 10, 2026 | 395.00 | 396.00 | 392.00 | 394.00 | 394.00 | 1.81% | 2,500 |
| Mar 9, 2026 | 393.00 | 395.00 | 385.00 | 387.00 | 387.00 | -2.27% | 2,400 |
| Mar 6, 2026 | 388.00 | 397.00 | 387.00 | 396.00 | 396.00 | 1.28% | 3,200 |
| Mar 5, 2026 | 395.00 | 399.00 | 391.00 | 391.00 | 391.00 | 0.26% | 9,700 |
| Mar 4, 2026 | 405.00 | 405.00 | 387.00 | 390.00 | 390.00 | -5.11% | 17,200 |
| Mar 3, 2026 | 418.00 | 418.00 | 411.00 | 411.00 | 411.00 | -1.67% | 2,300 |
| Mar 2, 2026 | 415.00 | 424.00 | 410.00 | 418.00 | 418.00 | -0.48% | 5,100 |
| Feb 27, 2026 | 419.00 | 421.00 | 415.00 | 420.00 | 420.00 | - | 3,400 |
| Feb 26, 2026 | 420.00 | 422.00 | 420.00 | 420.00 | 420.00 | - | 1,300 |
| Feb 25, 2026 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 1.45% | 1,900 |
| Feb 24, 2026 | 413.00 | 415.00 | 413.00 | 414.00 | 414.00 | 0.24% | 6,000 |
| Feb 20, 2026 | 425.00 | 425.00 | 413.00 | 413.00 | 413.00 | -2.82% | 1,800 |
| Feb 19, 2026 | 416.00 | 425.00 | 416.00 | 425.00 | 425.00 | 2.41% | 7,200 |
| Feb 18, 2026 | 405.00 | 419.00 | 405.00 | 415.00 | 415.00 | 2.47% | 4,300 |
| Feb 17, 2026 | 402.00 | 405.00 | 402.00 | 405.00 | 405.00 | 0.75% | 2,800 |
| Feb 16, 2026 | 413.00 | 414.00 | 396.00 | 402.00 | 402.00 | -5.85% | 34,200 |
| Feb 13, 2026 | 430.00 | 430.00 | 427.00 | 427.00 | 427.00 | - | 6,900 |
| Feb 12, 2026 | 420.00 | 427.00 | 420.00 | 427.00 | 427.00 | 1.67% | 1,800 |
| Feb 10, 2026 | 420.00 | 430.00 | 419.00 | 420.00 | 420.00 | 0.48% | 5,300 |
| Feb 9, 2026 | 415.00 | 418.00 | 414.00 | 418.00 | 418.00 | 1.46% | 4,700 |
| Feb 6, 2026 | 409.00 | 412.00 | 409.00 | 412.00 | 412.00 | 0.49% | 2,000 |
| Feb 5, 2026 | 411.00 | 411.00 | 407.00 | 410.00 | 410.00 | -0.24% | 1,900 |
| Feb 4, 2026 | 409.00 | 413.00 | 409.00 | 411.00 | 411.00 | 0.74% | 3,200 |
| Feb 3, 2026 | 409.00 | 411.00 | 406.00 | 408.00 | 408.00 | 0.74% | 4,400 |
| Feb 2, 2026 | 404.00 | 409.00 | 402.00 | 405.00 | 405.00 | 0.25% | 4,700 |
| Jan 30, 2026 | 414.00 | 414.00 | 401.00 | 404.00 | 404.00 | -2.18% | 6,300 |
| Jan 29, 2026 | 415.00 | 415.00 | 409.00 | 413.00 | 413.00 | -0.48% | 3,900 |
| Jan 28, 2026 | 420.00 | 420.00 | 414.00 | 415.00 | 415.00 | -1.43% | 2,400 |
| Jan 27, 2026 | 416.00 | 422.00 | 416.00 | 421.00 | 421.00 | 0.96% | 2,300 |
| Jan 26, 2026 | 421.00 | 422.00 | 417.00 | 417.00 | 417.00 | -0.95% | 5,400 |
| Jan 23, 2026 | 421.00 | 423.00 | 415.00 | 421.00 | 421.00 | 0.24% | 9,900 |
| Jan 22, 2026 | 419.00 | 430.00 | 417.00 | 420.00 | 420.00 | 1.20% | 17,600 |
| Jan 21, 2026 | 413.00 | 417.00 | 407.00 | 415.00 | 415.00 | - | 9,400 |
| Jan 20, 2026 | 417.00 | 417.00 | 414.00 | 415.00 | 415.00 | -0.48% | 1,500 |
| Jan 19, 2026 | 418.00 | 421.00 | 414.00 | 417.00 | 417.00 | -0.24% | 7,900 |
| Jan 16, 2026 | 413.00 | 419.00 | 413.00 | 418.00 | 418.00 | 2.20% | 7,100 |
| Jan 15, 2026 | 408.00 | 412.00 | 403.00 | 409.00 | 409.00 | 1.24% | 5,400 |
| Jan 14, 2026 | 402.00 | 415.00 | 402.00 | 404.00 | 404.00 | 0.50% | 6,700 |