Tein, Inc. (TYO:7217)
Japan · Delayed Price · Currency is JPY 423.00
-2.00 (-0.47%)
Aug 3, 2026, 3:30 PM JST
Tein, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 421.00 | 426.00 | 420.00 | 425.00 | 425.00 | 1.19% | 1,500 |
| Jul 30, 2026 | 421.00 | 421.00 | 420.00 | 420.00 | 420.00 | -0.24% | 800 |
| Jul 29, 2026 | 428.00 | 429.00 | 413.00 | 421.00 | 421.00 | -1.17% | 6,300 |
| Jul 28, 2026 | 427.00 | 430.00 | 421.00 | 426.00 | 426.00 | -0.93% | 2,300 |
| Jul 27, 2026 | 426.00 | 433.00 | 426.00 | 430.00 | 430.00 | 0.94% | 1,400 |
| Jul 24, 2026 | 427.00 | 431.00 | 426.00 | 426.00 | 426.00 | -0.47% | 500 |
| Jul 23, 2026 | 425.00 | 428.00 | 425.00 | 428.00 | 428.00 | 0.71% | 900 |
| Jul 22, 2026 | 424.00 | 430.00 | 424.00 | 425.00 | 425.00 | -0.70% | 3,000 |
| Jul 21, 2026 | 435.00 | 435.00 | 425.00 | 428.00 | 428.00 | -0.23% | 4,400 |
| Jul 17, 2026 | 422.00 | 430.00 | 420.00 | 429.00 | 429.00 | 1.90% | 5,100 |
| Jul 16, 2026 | 423.00 | 423.00 | 420.00 | 421.00 | 421.00 | -0.47% | 2,400 |
| Jul 15, 2026 | 420.00 | 426.00 | 420.00 | 423.00 | 423.00 | -0.94% | 2,700 |
| Jul 14, 2026 | 427.00 | 427.00 | 419.00 | 427.00 | 427.00 | - | 2,100 |
| Jul 13, 2026 | 420.00 | 428.00 | 420.00 | 427.00 | 427.00 | 2.40% | 1,000 |
| Jul 10, 2026 | 422.00 | 425.00 | 409.00 | 417.00 | 417.00 | -0.95% | 3,600 |
| Jul 9, 2026 | 420.00 | 423.00 | 420.00 | 421.00 | 421.00 | -0.24% | 1,500 |
| Jul 8, 2026 | 426.00 | 426.00 | 422.00 | 422.00 | 422.00 | -0.94% | 300 |
| Jul 7, 2026 | 421.00 | 432.00 | 420.00 | 426.00 | 426.00 | 1.19% | 1,000 |
| Jul 6, 2026 | 431.00 | 431.00 | 421.00 | 421.00 | 421.00 | -1.86% | 800 |
| Jul 3, 2026 | 427.00 | 429.00 | 420.00 | 429.00 | 429.00 | -0.23% | 800 |
| Jul 2, 2026 | 426.00 | 430.00 | 426.00 | 430.00 | 430.00 | 1.90% | 700 |
| Jul 1, 2026 | 416.00 | 425.00 | 412.00 | 422.00 | 422.00 | -2.09% | 700 |
| Jun 30, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | -0.92% | 200 |
| Jun 29, 2026 | 428.00 | 435.00 | 428.00 | 435.00 | 435.00 | 2.11% | 800 |
| Jun 26, 2026 | 419.00 | 426.00 | 419.00 | 426.00 | 426.00 | 2.65% | 300 |
| Jun 25, 2026 | 417.00 | 420.00 | 415.00 | 415.00 | 415.00 | -0.48% | 1,600 |
| Jun 24, 2026 | 415.00 | 419.00 | 412.00 | 417.00 | 417.00 | -0.71% | 1,200 |
| Jun 23, 2026 | 418.00 | 420.00 | 418.00 | 420.00 | 420.00 | 1.45% | 1,600 |
| Jun 22, 2026 | 411.00 | 415.00 | 394.00 | 414.00 | 414.00 | 0.73% | 4,500 |
| Jun 19, 2026 | 406.00 | 413.00 | 406.00 | 411.00 | 411.00 | 1.23% | 2,200 |
| Jun 18, 2026 | 412.00 | 412.00 | 404.00 | 406.00 | 406.00 | -0.49% | 1,700 |
| Jun 17, 2026 | 412.00 | 412.00 | 406.00 | 408.00 | 408.00 | -0.73% | 1,200 |
| Jun 16, 2026 | 410.00 | 419.00 | 401.00 | 411.00 | 411.00 | 0.98% | 6,700 |
| Jun 15, 2026 | 420.00 | 425.00 | 407.00 | 407.00 | 407.00 | -2.63% | 3,400 |
| Jun 12, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 100 |
| Jun 11, 2026 | 405.00 | 418.00 | 405.00 | 418.00 | 418.00 | 3.21% | 1,600 |
| Jun 10, 2026 | 420.00 | 420.00 | 400.00 | 405.00 | 405.00 | -3.57% | 2,700 |
| Jun 9, 2026 | 420.00 | 424.00 | 420.00 | 420.00 | 420.00 | -0.71% | 500 |
| Jun 8, 2026 | 419.00 | 423.00 | 419.00 | 423.00 | 423.00 | -0.47% | 1,700 |
| Jun 5, 2026 | 416.00 | 425.00 | 416.00 | 425.00 | 425.00 | 2.16% | 1,100 |
| Jun 4, 2026 | 411.00 | 426.00 | 411.00 | 416.00 | 416.00 | -2.58% | 4,100 |
| Jun 3, 2026 | 430.00 | 435.00 | 427.00 | 427.00 | 427.00 | -2.06% | 900 |
| Jun 2, 2026 | 425.00 | 440.00 | 425.00 | 436.00 | 436.00 | -1.13% | 1,200 |
| Jun 1, 2026 | 440.00 | 443.00 | 439.00 | 441.00 | 441.00 | -0.45% | 2,500 |
| May 29, 2026 | 445.00 | 446.00 | 441.00 | 443.00 | 443.00 | -0.89% | 2,900 |
| May 28, 2026 | 445.00 | 448.00 | 444.00 | 447.00 | 447.00 | 0.45% | 3,100 |
| May 27, 2026 | 442.00 | 455.00 | 442.00 | 445.00 | 445.00 | 1.83% | 10,500 |
| May 26, 2026 | 440.00 | 441.00 | 424.00 | 437.00 | 437.00 | -0.91% | 4,500 |
| May 25, 2026 | 451.00 | 454.00 | 441.00 | 441.00 | 441.00 | -2.43% | 2,600 |
| May 22, 2026 | 451.00 | 457.00 | 449.00 | 452.00 | 452.00 | 0.44% | 900 |