Timee, Inc. (TYO:215A)
Japan
· Delayed Price · Currency is JPY 1,178.00
-23.00 (-1.92%)
Mar 10, 2026, 2:34 PM JST
Timee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,182.00 | 1,193.00 | 1,151.00 | 1,176.00 | - | -2.08% | 1,273,500 |
| Mar 9, 2026 | 1,209.00 | 1,221.00 | 1,156.00 | 1,201.00 | 1,201.00 | -3.61% | 2,071,900 |
| Mar 6, 2026 | 1,200.00 | 1,264.00 | 1,177.00 | 1,246.00 | 1,246.00 | 6.50% | 1,947,700 |
| Mar 5, 2026 | 1,240.00 | 1,241.00 | 1,169.00 | 1,170.00 | 1,170.00 | -2.82% | 1,651,300 |
| Mar 4, 2026 | 1,208.00 | 1,263.00 | 1,196.00 | 1,204.00 | 1,204.00 | -2.75% | 1,969,200 |
| Mar 3, 2026 | 1,256.00 | 1,270.00 | 1,233.00 | 1,238.00 | 1,238.00 | -1.51% | 1,521,300 |
| Mar 2, 2026 | 1,266.00 | 1,275.00 | 1,242.00 | 1,257.00 | 1,257.00 | -1.26% | 1,048,900 |
| Feb 27, 2026 | 1,253.00 | 1,287.00 | 1,244.00 | 1,273.00 | 1,273.00 | 2.91% | 1,633,000 |
| Feb 26, 2026 | 1,194.00 | 1,260.00 | 1,182.00 | 1,237.00 | 1,237.00 | 5.82% | 1,859,500 |
| Feb 25, 2026 | 1,138.00 | 1,179.00 | 1,125.00 | 1,169.00 | 1,169.00 | 2.45% | 1,423,100 |
| Feb 24, 2026 | 1,172.00 | 1,178.00 | 1,132.00 | 1,141.00 | 1,141.00 | -4.12% | 1,421,000 |
| Feb 20, 2026 | 1,225.00 | 1,235.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.72% | 1,249,200 |
| Feb 19, 2026 | 1,197.00 | 1,242.00 | 1,178.00 | 1,236.00 | 1,236.00 | 4.13% | 1,856,700 |
| Feb 18, 2026 | 1,155.00 | 1,198.00 | 1,154.00 | 1,187.00 | 1,187.00 | 2.33% | 1,563,500 |
| Feb 17, 2026 | 1,131.00 | 1,174.00 | 1,123.00 | 1,160.00 | 1,160.00 | 1.75% | 2,094,000 |
| Feb 16, 2026 | 1,174.00 | 1,175.00 | 1,130.00 | 1,140.00 | 1,140.00 | -4.28% | 2,988,300 |
| Feb 13, 2026 | 1,265.00 | 1,270.00 | 1,190.00 | 1,191.00 | 1,191.00 | -8.24% | 3,873,000 |
| Feb 12, 2026 | 1,336.00 | 1,343.00 | 1,296.00 | 1,298.00 | 1,298.00 | -3.71% | 1,773,000 |
| Feb 10, 2026 | 1,354.00 | 1,361.00 | 1,334.00 | 1,348.00 | 1,348.00 | -0.15% | 1,344,100 |
| Feb 9, 2026 | 1,353.00 | 1,358.00 | 1,338.00 | 1,350.00 | 1,350.00 | 0.97% | 936,400 |
| Feb 6, 2026 | 1,322.00 | 1,337.00 | 1,307.00 | 1,337.00 | 1,337.00 | -0.96% | 886,500 |
| Feb 5, 2026 | 1,328.00 | 1,352.00 | 1,327.00 | 1,350.00 | 1,350.00 | 1.89% | 1,123,000 |
| Feb 4, 2026 | 1,340.00 | 1,346.00 | 1,293.00 | 1,325.00 | 1,325.00 | -2.43% | 2,541,800 |
| Feb 3, 2026 | 1,358.00 | 1,368.00 | 1,347.00 | 1,358.00 | 1,358.00 | 0.15% | 1,050,200 |
| Feb 2, 2026 | 1,369.00 | 1,374.00 | 1,347.00 | 1,356.00 | 1,356.00 | 0.15% | 1,445,400 |
| Jan 30, 2026 | 1,372.00 | 1,381.00 | 1,347.00 | 1,354.00 | 1,354.00 | -1.88% | 1,335,800 |
| Jan 29, 2026 | 1,365.00 | 1,392.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.40% | 1,551,100 |
| Jan 28, 2026 | 1,360.00 | 1,372.00 | 1,343.00 | 1,361.00 | 1,361.00 | -1.23% | 1,419,500 |
| Jan 27, 2026 | 1,419.00 | 1,423.00 | 1,372.00 | 1,378.00 | 1,378.00 | -2.89% | 1,425,100 |
| Jan 26, 2026 | 1,401.00 | 1,433.00 | 1,401.00 | 1,419.00 | 1,419.00 | 1.21% | 1,465,300 |
| Jan 23, 2026 | 1,399.00 | 1,412.00 | 1,372.00 | 1,402.00 | 1,402.00 | 3.55% | 1,707,700 |
| Jan 22, 2026 | 1,361.00 | 1,366.00 | 1,341.00 | 1,354.00 | 1,354.00 | -0.07% | 1,279,600 |
| Jan 21, 2026 | 1,379.00 | 1,401.00 | 1,340.00 | 1,355.00 | 1,355.00 | -3.83% | 3,328,800 |
| Jan 20, 2026 | 1,430.00 | 1,433.00 | 1,391.00 | 1,409.00 | 1,409.00 | -1.47% | 1,340,300 |
| Jan 19, 2026 | 1,442.00 | 1,470.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.42% | 1,631,200 |
| Jan 16, 2026 | 1,434.00 | 1,450.00 | 1,397.00 | 1,436.00 | 1,436.00 | 1.06% | 1,152,900 |
| Jan 15, 2026 | 1,391.00 | 1,435.00 | 1,372.00 | 1,421.00 | 1,421.00 | 1.65% | 1,671,800 |
| Jan 14, 2026 | 1,415.00 | 1,438.00 | 1,388.00 | 1,398.00 | 1,398.00 | -1.76% | 1,871,200 |
| Jan 13, 2026 | 1,448.00 | 1,459.00 | 1,411.00 | 1,423.00 | 1,423.00 | -1.39% | 2,998,700 |
| Jan 9, 2026 | 1,405.00 | 1,445.00 | 1,403.00 | 1,443.00 | 1,443.00 | 3.37% | 1,678,900 |
| Jan 8, 2026 | 1,382.00 | 1,400.00 | 1,372.00 | 1,396.00 | 1,396.00 | -0.85% | 1,072,200 |
| Jan 7, 2026 | 1,389.00 | 1,414.00 | 1,379.00 | 1,408.00 | 1,408.00 | 0.50% | 1,753,900 |
| Jan 6, 2026 | 1,330.00 | 1,407.00 | 1,324.00 | 1,401.00 | 1,401.00 | 6.95% | 3,271,500 |
| Jan 5, 2026 | 1,292.00 | 1,315.00 | 1,270.00 | 1,310.00 | 1,310.00 | 3.48% | 2,734,700 |
| Dec 30, 2025 | 1,300.00 | 1,311.00 | 1,266.00 | 1,266.00 | 1,266.00 | -2.24% | 1,355,500 |
| Dec 29, 2025 | 1,339.00 | 1,339.00 | 1,295.00 | 1,295.00 | 1,295.00 | -2.12% | 2,348,100 |
| Dec 26, 2025 | 1,277.00 | 1,332.00 | 1,276.00 | 1,323.00 | 1,323.00 | 3.85% | 4,020,600 |
| Dec 25, 2025 | 1,234.00 | 1,284.00 | 1,221.00 | 1,274.00 | 1,274.00 | 2.99% | 5,126,200 |
| Dec 24, 2025 | 1,250.00 | 1,261.00 | 1,236.00 | 1,237.00 | 1,237.00 | -1.43% | 3,091,100 |
| Dec 23, 2025 | 1,284.00 | 1,297.00 | 1,251.00 | 1,255.00 | 1,255.00 | -2.18% | 3,354,600 |
| Dec 22, 2025 | 1,281.00 | 1,328.00 | 1,270.00 | 1,283.00 | 1,283.00 | -0.16% | 4,416,700 |
| Dec 19, 2025 | 1,288.00 | 1,324.00 | 1,283.00 | 1,285.00 | 1,285.00 | -0.62% | 3,128,800 |
| Dec 18, 2025 | 1,279.00 | 1,307.00 | 1,279.00 | 1,293.00 | 1,293.00 | 0.54% | 1,560,700 |
| Dec 17, 2025 | 1,283.00 | 1,300.00 | 1,270.00 | 1,286.00 | 1,286.00 | -0.69% | 3,009,000 |
| Dec 16, 2025 | 1,357.00 | 1,362.00 | 1,295.00 | 1,295.00 | 1,295.00 | -5.89% | 4,454,600 |
| Dec 15, 2025 | 1,375.00 | 1,393.00 | 1,332.00 | 1,376.00 | 1,376.00 | 2.30% | 3,884,700 |
| Dec 12, 2025 | 1,395.00 | 1,458.00 | 1,330.00 | 1,345.00 | 1,345.00 | -3.65% | 12,498,600 |
| Dec 11, 2025 | 1,409.00 | 1,425.00 | 1,374.00 | 1,396.00 | 1,396.00 | -2.10% | 2,796,300 |
| Dec 10, 2025 | 1,435.00 | 1,445.00 | 1,404.00 | 1,426.00 | 1,426.00 | 0.14% | 1,767,800 |
| Dec 9, 2025 | 1,458.00 | 1,458.00 | 1,407.00 | 1,424.00 | 1,424.00 | -2.67% | 2,146,400 |
| Dec 8, 2025 | 1,484.00 | 1,487.00 | 1,454.00 | 1,463.00 | 1,463.00 | -1.42% | 1,287,900 |
| Dec 5, 2025 | 1,467.00 | 1,496.00 | 1,466.00 | 1,484.00 | 1,484.00 | - | 1,179,900 |
| Dec 4, 2025 | 1,483.00 | 1,498.00 | 1,470.00 | 1,484.00 | 1,484.00 | -0.93% | 1,542,900 |
| Dec 3, 2025 | 1,485.00 | 1,507.00 | 1,461.00 | 1,498.00 | 1,498.00 | -0.60% | 1,432,600 |
| Dec 2, 2025 | 1,525.00 | 1,535.00 | 1,485.00 | 1,507.00 | 1,507.00 | -1.50% | 2,644,500 |
| Dec 1, 2025 | 1,494.00 | 1,530.00 | 1,483.00 | 1,530.00 | 1,530.00 | 5.01% | 3,454,800 |
| Nov 28, 2025 | 1,426.00 | 1,463.00 | 1,412.00 | 1,457.00 | 1,457.00 | 2.25% | 1,658,400 |
| Nov 27, 2025 | 1,400.00 | 1,429.00 | 1,374.00 | 1,425.00 | 1,425.00 | 1.86% | 2,246,900 |
| Nov 26, 2025 | 1,372.00 | 1,412.00 | 1,368.00 | 1,399.00 | 1,399.00 | 2.72% | 1,516,200 |
| Nov 25, 2025 | 1,400.00 | 1,406.00 | 1,362.00 | 1,362.00 | 1,362.00 | -2.30% | 1,056,700 |
| Nov 21, 2025 | 1,349.00 | 1,400.00 | 1,338.00 | 1,394.00 | 1,394.00 | 2.42% | 1,669,000 |
| Nov 20, 2025 | 1,410.00 | 1,417.00 | 1,358.00 | 1,361.00 | 1,361.00 | -2.37% | 1,124,800 |
| Nov 19, 2025 | 1,382.00 | 1,411.00 | 1,365.00 | 1,394.00 | 1,394.00 | -0.07% | 1,016,000 |
| Nov 18, 2025 | 1,415.00 | 1,424.00 | 1,387.00 | 1,395.00 | 1,395.00 | -2.11% | 1,115,200 |
| Nov 17, 2025 | 1,436.00 | 1,436.00 | 1,387.00 | 1,425.00 | 1,425.00 | -1.99% | 1,381,700 |
| Nov 14, 2025 | 1,438.00 | 1,475.00 | 1,428.00 | 1,454.00 | 1,454.00 | -0.41% | 1,243,300 |
| Nov 13, 2025 | 1,428.00 | 1,460.00 | 1,422.00 | 1,460.00 | 1,460.00 | 2.17% | 1,173,300 |
| Nov 12, 2025 | 1,389.00 | 1,429.00 | 1,376.00 | 1,429.00 | 1,429.00 | 3.70% | 1,488,500 |
| Nov 11, 2025 | 1,388.00 | 1,390.00 | 1,366.00 | 1,378.00 | 1,378.00 | -0.86% | 1,362,400 |
| Nov 10, 2025 | 1,370.00 | 1,402.00 | 1,370.00 | 1,390.00 | 1,390.00 | 2.36% | 1,584,400 |
| Nov 7, 2025 | 1,350.00 | 1,380.00 | 1,350.00 | 1,358.00 | 1,358.00 | 0.37% | 1,836,300 |
| Nov 6, 2025 | 1,401.00 | 1,404.00 | 1,353.00 | 1,353.00 | 1,353.00 | -2.03% | 2,028,400 |
| Nov 5, 2025 | 1,431.00 | 1,441.00 | 1,354.00 | 1,381.00 | 1,381.00 | -5.35% | 4,488,400 |
| Nov 4, 2025 | 1,494.00 | 1,502.00 | 1,459.00 | 1,459.00 | 1,459.00 | -2.34% | 1,407,800 |
| Oct 31, 2025 | 1,438.00 | 1,497.00 | 1,438.00 | 1,494.00 | 1,494.00 | 3.97% | 1,859,900 |
| Oct 30, 2025 | 1,462.00 | 1,484.00 | 1,437.00 | 1,437.00 | 1,437.00 | -2.84% | 2,245,700 |
| Oct 29, 2025 | 1,509.00 | 1,523.00 | 1,477.00 | 1,479.00 | 1,479.00 | -1.40% | 2,081,500 |
| Oct 28, 2025 | 1,488.00 | 1,546.00 | 1,482.00 | 1,500.00 | 1,500.00 | 0.20% | 2,884,900 |
| Oct 27, 2025 | 1,530.00 | 1,546.00 | 1,492.00 | 1,497.00 | 1,497.00 | -3.11% | 4,017,500 |
| Oct 24, 2025 | 1,573.00 | 1,577.00 | 1,526.00 | 1,545.00 | 1,545.00 | -0.96% | 3,781,900 |
| Oct 23, 2025 | 1,518.00 | 1,585.00 | 1,509.00 | 1,560.00 | 1,560.00 | 1.04% | 4,988,600 |
| Oct 22, 2025 | 1,516.00 | 1,579.00 | 1,490.00 | 1,544.00 | 1,544.00 | 2.39% | 8,511,400 |
| Oct 21, 2025 | 1,441.00 | 1,534.00 | 1,434.00 | 1,508.00 | 1,508.00 | 5.53% | 7,117,400 |
| Oct 20, 2025 | 1,520.00 | 1,535.00 | 1,423.00 | 1,429.00 | 1,429.00 | -4.80% | 8,084,900 |
| Oct 17, 2025 | 1,450.00 | 1,517.00 | 1,449.00 | 1,501.00 | 1,501.00 | 2.95% | 10,660,000 |
| Oct 16, 2025 | 1,366.00 | 1,473.00 | 1,360.00 | 1,458.00 | 1,458.00 | 7.36% | 9,204,500 |
| Oct 15, 2025 | 1,499.00 | 1,500.00 | 1,350.00 | 1,358.00 | 1,358.00 | 5.35% | 22,943,100 |
| Oct 14, 2025 | 1,350.00 | 1,369.00 | 1,289.00 | 1,289.00 | 1,289.00 | -6.59% | 6,543,300 |
| Oct 10, 2025 | 1,418.00 | 1,423.00 | 1,380.00 | 1,380.00 | 1,380.00 | -4.03% | 2,870,500 |
| Oct 9, 2025 | 1,392.00 | 1,440.00 | 1,381.00 | 1,438.00 | 1,438.00 | 3.45% | 1,783,700 |