Tein, Inc. (TYO:7217)
Japan · Delayed Price · Currency is JPY 453.00
+1.00 (0.22%)
Aug 27, 2026, 3:30 PM JST
Tein, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,900 |
| 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 |
| Aug 19, 2026 | 460.00 | 461.00 | 457.00 | 459.00 | 459.00 | -1.29% | 4,600 |
| Aug 18, 2026 | 458.00 | 465.00 | 451.00 | 465.00 | 465.00 | - | 8,300 |
| Aug 17, 2026 | 453.00 | 465.00 | 446.00 | 465.00 | 465.00 | 2.65% | 11,400 |
| Aug 14, 2026 | 467.00 | 467.00 | 452.00 | 453.00 | 453.00 | -3.00% | 7,000 |
| Aug 13, 2026 | 454.00 | 467.00 | 448.00 | 467.00 | 467.00 | 2.86% | 14,200 |
| Aug 12, 2026 | 451.00 | 455.00 | 447.00 | 454.00 | 454.00 | -0.66% | 9,400 |
| Aug 10, 2026 | 460.00 | 460.00 | 449.00 | 457.00 | 457.00 | 7.28% | 37,200 |
| Aug 7, 2026 | 422.00 | 426.00 | 418.00 | 426.00 | 426.00 | 1.19% | 7,700 |
| Aug 6, 2026 | 433.00 | 433.00 | 418.00 | 421.00 | 421.00 | -2.09% | 9,000 |
| Aug 5, 2026 | 432.00 | 432.00 | 426.00 | 430.00 | 430.00 | 0.23% | 300 |
| Aug 4, 2026 | 425.00 | 429.00 | 425.00 | 429.00 | 429.00 | 1.42% | 500 |
| Aug 3, 2026 | 421.00 | 425.00 | 421.00 | 423.00 | 423.00 | -0.47% | 1,000 |
| 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 |