Tein, Inc. (TYO:7217)
Japan · Delayed Price · Currency is JPY 441.00
+1.00 (0.23%)
May 18, 2026, 3:30 PM JST
Tein, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 441.00 | 441.00 | 439.00 | 441.00 | 441.00 | 0.23% | 5,800 |
| May 15, 2026 | 441.00 | 446.00 | 440.00 | 440.00 | 440.00 | -0.68% | 1,400 |
| May 14, 2026 | 440.00 | 447.00 | 440.00 | 443.00 | 443.00 | -0.23% | 2,500 |
| May 13, 2026 | 442.00 | 448.00 | 442.00 | 444.00 | 444.00 | 0.45% | 5,300 |
| May 12, 2026 | 440.00 | 457.00 | 435.00 | 442.00 | 442.00 | 0.68% | 6,400 |
| May 11, 2026 | 438.00 | 440.00 | 438.00 | 439.00 | 439.00 | - | 11,200 |
| May 8, 2026 | 437.00 | 440.00 | 437.00 | 439.00 | 439.00 | 0.69% | 10,000 |
| May 7, 2026 | 430.00 | 441.00 | 429.00 | 436.00 | 436.00 | 1.63% | 39,200 |
| May 1, 2026 | 422.00 | 429.00 | 421.00 | 429.00 | 429.00 | 1.90% | 800 |
| Apr 30, 2026 | 423.00 | 425.00 | 421.00 | 421.00 | 421.00 | -1.17% | 700 |
| Apr 28, 2026 | 422.00 | 435.00 | 422.00 | 426.00 | 426.00 | -0.93% | 12,300 |
| Apr 27, 2026 | 426.00 | 432.00 | 426.00 | 430.00 | 430.00 | 1.42% | 4,500 |
| Apr 24, 2026 | 424.00 | 428.00 | 408.00 | 424.00 | 424.00 | -0.70% | 7,300 |
| Apr 23, 2026 | 435.00 | 435.00 | 414.00 | 427.00 | 427.00 | -2.51% | 11,000 |
| Apr 22, 2026 | 436.00 | 440.00 | 432.00 | 438.00 | 438.00 | -0.90% | 8,900 |
| Apr 21, 2026 | 436.00 | 443.00 | 434.00 | 442.00 | 442.00 | 1.61% | 9,600 |
| Apr 20, 2026 | 433.00 | 440.00 | 421.00 | 435.00 | 435.00 | 0.23% | 19,900 |
| Apr 17, 2026 | 432.00 | 440.00 | 414.00 | 434.00 | 434.00 | - | 46,300 |
| Apr 16, 2026 | 387.00 | 434.00 | 387.00 | 434.00 | 434.00 | 12.73% | 62,200 |
| Apr 15, 2026 | 384.00 | 387.00 | 382.00 | 385.00 | 385.00 | 0.79% | 2,100 |
| Apr 14, 2026 | 386.00 | 386.00 | 382.00 | 382.00 | 382.00 | -1.04% | 2,400 |
| Apr 13, 2026 | 391.00 | 391.00 | 385.00 | 386.00 | 386.00 | -1.28% | 2,700 |
| Apr 10, 2026 | 393.00 | 395.00 | 391.00 | 391.00 | 391.00 | -0.76% | 1,100 |
| Apr 9, 2026 | 398.00 | 398.00 | 391.00 | 394.00 | 394.00 | -0.76% | 1,400 |
| Apr 8, 2026 | 394.00 | 397.00 | 392.00 | 397.00 | 397.00 | 1.28% | 1,500 |
| Apr 7, 2026 | 392.00 | 396.00 | 391.00 | 392.00 | 392.00 | - | 1,100 |
| Apr 6, 2026 | 392.00 | 392.00 | 391.00 | 392.00 | 392.00 | 0.51% | 1,700 |
| Apr 3, 2026 | 390.00 | 392.00 | 390.00 | 390.00 | 390.00 | 0.78% | 800 |
| Apr 2, 2026 | 395.00 | 397.00 | 387.00 | 387.00 | 387.00 | -1.53% | 4,000 |
| Apr 1, 2026 | 394.00 | 394.00 | 392.00 | 393.00 | 393.00 | -0.51% | 2,100 |
| Mar 31, 2026 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | -0.25% | 2,000 |
| Mar 30, 2026 | 394.00 | 401.00 | 390.00 | 396.00 | 396.00 | -6.16% | 9,600 |
| Mar 27, 2026 | 427.00 | 427.00 | 405.00 | 422.00 | 406.00 | 4.71% | 14,300 |
| Mar 26, 2026 | 406.00 | 406.00 | 401.00 | 403.00 | 387.72 | -0.74% | 1,200 |
| Mar 25, 2026 | 399.00 | 406.00 | 394.00 | 406.00 | 390.61 | 1.50% | 5,000 |
| Mar 24, 2026 | 399.00 | 400.00 | 398.00 | 400.00 | 384.83 | - | 2,100 |
| Mar 23, 2026 | 400.00 | 401.00 | 397.00 | 400.00 | 384.83 | -0.25% | 4,700 |
| Mar 19, 2026 | 404.00 | 404.00 | 401.00 | 401.00 | 385.80 | -0.99% | 700 |
| Mar 18, 2026 | 406.00 | 406.00 | 404.00 | 405.00 | 389.64 | -0.25% | 2,300 |
| Mar 17, 2026 | 403.00 | 406.00 | 403.00 | 406.00 | 390.61 | 0.74% | 900 |
| Mar 16, 2026 | 400.00 | 404.00 | 400.00 | 403.00 | 387.72 | 0.75% | 1,700 |
| Mar 13, 2026 | 399.00 | 401.00 | 398.00 | 400.00 | 384.83 | -0.74% | 1,200 |
| Mar 12, 2026 | 408.00 | 408.00 | 403.00 | 403.00 | 387.72 | 0.50% | 2,300 |
| Mar 11, 2026 | 398.00 | 401.00 | 395.00 | 401.00 | 385.80 | 1.78% | 1,700 |
| Mar 10, 2026 | 395.00 | 396.00 | 392.00 | 394.00 | 379.06 | 1.81% | 2,500 |
| Mar 9, 2026 | 393.00 | 395.00 | 385.00 | 387.00 | 372.33 | -2.27% | 2,400 |
| Mar 6, 2026 | 388.00 | 397.00 | 387.00 | 396.00 | 380.99 | 1.28% | 3,200 |
| Mar 5, 2026 | 395.00 | 399.00 | 391.00 | 391.00 | 376.18 | 0.26% | 9,700 |
| Mar 4, 2026 | 405.00 | 405.00 | 387.00 | 390.00 | 375.21 | -5.11% | 17,200 |
| Mar 3, 2026 | 418.00 | 418.00 | 411.00 | 411.00 | 395.42 | -1.67% | 2,300 |