Tein, Inc. (TYO:7217)
Japan · Delayed Price · Currency is JPY 457.00
+5.00 (1.11%)
Nov 5, 2026, 2:24 PM JST
Tein, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 1.11% | 600 |
| Nov 4, 2026 | 461.00 | 461.00 | 448.00 | 452.00 | 452.00 | -1.09% | 1,900 |
| Nov 2, 2026 | 456.00 | 457.00 | 453.00 | 457.00 | 457.00 | - | 1,200 |
| Oct 30, 2026 | 454.00 | 458.00 | 454.00 | 457.00 | 457.00 | 0.44% | 1,800 |
| Oct 29, 2026 | 462.00 | 462.00 | 453.00 | 455.00 | 455.00 | -1.94% | 10,800 |
| Oct 28, 2026 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | 0.43% | 1,200 |
| Oct 27, 2026 | 461.00 | 462.00 | 460.00 | 462.00 | 462.00 | 1.54% | 1,200 |
| Oct 26, 2026 | 459.00 | 459.00 | 455.00 | 455.00 | 455.00 | -0.87% | 600 |
| Oct 23, 2026 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 300 |
| Oct 22, 2026 | 459.00 | 461.00 | 458.00 | 459.00 | 459.00 | -0.43% | 1,300 |
| Oct 21, 2026 | 461.00 | 462.00 | 459.00 | 461.00 | 461.00 | 0.88% | 1,000 |
| Oct 20, 2026 | 462.00 | 462.00 | 457.00 | 457.00 | 457.00 | -0.65% | 700 |
| Oct 19, 2026 | 454.00 | 460.00 | 454.00 | 460.00 | 460.00 | 0.88% | 2,700 |
| Oct 16, 2026 | 454.00 | 458.00 | 454.00 | 456.00 | 456.00 | -0.22% | 1,000 |
| Oct 15, 2026 | 454.00 | 458.00 | 453.00 | 457.00 | 457.00 | 0.66% | 4,700 |
| Oct 14, 2026 | 459.00 | 459.00 | 454.00 | 454.00 | 454.00 | -0.44% | 400 |
| Oct 9, 2026 | 450.00 | 456.00 | 449.00 | 456.00 | 456.00 | 1.33% | 2,700 |
| Oct 8, 2026 | 451.00 | 453.00 | 450.00 | 450.00 | 450.00 | -1.32% | 500 |
| Oct 7, 2026 | 453.00 | 456.00 | 452.00 | 456.00 | 456.00 | 0.22% | 1,100 |
| Oct 6, 2026 | 454.00 | 455.00 | 450.00 | 455.00 | 455.00 | 0.44% | 2,300 |
| Oct 5, 2026 | 455.00 | 455.00 | 453.00 | 453.00 | 453.00 | -0.44% | 400 |
| Oct 2, 2026 | 454.00 | 459.00 | 445.00 | 455.00 | 455.00 | 0.22% | 4,800 |
| Oct 1, 2026 | 457.00 | 457.00 | 454.00 | 454.00 | 454.00 | -0.66% | 1,200 |
| Sep 30, 2026 | 458.00 | 460.00 | 453.00 | 457.00 | 457.00 | 0.22% | 10,000 |
| Sep 29, 2026 | 460.00 | 460.00 | 450.00 | 456.00 | 456.00 | 0.22% | 6,500 |
| Sep 28, 2026 | 443.00 | 459.00 | 443.00 | 455.00 | 455.00 | 2.94% | 15,100 |
| Sep 25, 2026 | 436.00 | 443.00 | 434.00 | 442.00 | 442.00 | 1.38% | 5,500 |
| Sep 24, 2026 | 440.00 | 441.00 | 436.00 | 436.00 | 436.00 | 0.23% | 1,800 |
| Sep 18, 2026 | 434.00 | 435.00 | 429.00 | 435.00 | 435.00 | 0.23% | 6,300 |
| Sep 17, 2026 | 439.00 | 440.00 | 424.00 | 434.00 | 434.00 | -0.23% | 16,200 |
| Sep 16, 2026 | 432.00 | 442.00 | 432.00 | 435.00 | 435.00 | -0.46% | 4,900 |
| Sep 15, 2026 | 441.00 | 443.00 | 437.00 | 437.00 | 437.00 | -1.13% | 5,400 |
| Sep 14, 2026 | 446.00 | 446.00 | 438.00 | 442.00 | 442.00 | -1.12% | 6,200 |
| Sep 11, 2026 | 445.00 | 449.00 | 442.00 | 447.00 | 447.00 | -0.89% | 8,200 |
| Sep 10, 2026 | 452.00 | 452.00 | 451.00 | 451.00 | 451.00 | -0.22% | 400 |
| Sep 9, 2026 | 448.00 | 454.00 | 448.00 | 452.00 | 452.00 | - | 1,800 |
| Sep 8, 2026 | 454.00 | 454.00 | 450.00 | 452.00 | 452.00 | -1.09% | 1,500 |
| Sep 7, 2026 | 453.00 | 458.00 | 453.00 | 457.00 | 457.00 | 0.88% | 3,700 |
| Sep 4, 2026 | 457.00 | 457.00 | 453.00 | 453.00 | 453.00 | -0.88% | 400 |
| Sep 3, 2026 | 460.00 | 460.00 | 450.00 | 457.00 | 457.00 | -0.65% | 6,400 |
| Sep 2, 2026 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 0.88% | 3,200 |
| Sep 1, 2026 | 452.00 | 459.00 | 452.00 | 456.00 | 456.00 | 0.88% | 6,000 |
| Aug 31, 2026 | 457.00 | 457.00 | 452.00 | 452.00 | 452.00 | -1.53% | 1,400 |
| Aug 28, 2026 | 453.00 | 462.00 | 451.00 | 459.00 | 459.00 | 1.32% | 41,800 |
| Aug 27, 2026 | 452.00 | 457.00 | 443.00 | 453.00 | 453.00 | 0.22% | 48,300 |
| Aug 26, 2026 | 460.00 | 460.00 | 451.00 | 452.00 | 452.00 | -2.38% | 5,000 |
| Aug 25, 2026 | 456.00 | 464.00 | 453.00 | 463.00 | 463.00 | 1.54% | 2,700 |
| Aug 24, 2026 | 455.00 | 458.00 | 454.00 | 456.00 | 456.00 | -0.87% | 4,100 |
| Aug 21, 2026 | 459.00 | 462.00 | 459.00 | 460.00 | 460.00 | 0.44% | 1,900 |
| Aug 20, 2026 | 459.00 | 460.00 | 458.00 | 458.00 | 458.00 | -0.22% | 1,300 |