Timee, Inc. (TYO:215A)
Japan
· Delayed Price · Currency is JPY 1,332.00
+50.00 (3.90%)
Apr 28, 2026, 3:30 PM JST
Timee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,293.00 | 1,337.00 | 1,289.00 | 1,332.00 | 1,332.00 | 3.90% | 1,006,700 |
| Apr 27, 2026 | 1,289.00 | 1,305.00 | 1,265.00 | 1,282.00 | 1,282.00 | -1.00% | 1,174,700 |
| Apr 24, 2026 | 1,281.00 | 1,304.00 | 1,255.00 | 1,295.00 | 1,295.00 | 0.15% | 1,277,500 |
| Apr 23, 2026 | 1,320.00 | 1,325.00 | 1,275.00 | 1,293.00 | 1,293.00 | -3.29% | 1,149,600 |
| Apr 22, 2026 | 1,355.00 | 1,365.00 | 1,321.00 | 1,337.00 | 1,337.00 | -2.27% | 743,100 |
| Apr 21, 2026 | 1,384.00 | 1,391.00 | 1,350.00 | 1,368.00 | 1,368.00 | 0.29% | 907,100 |
| Apr 20, 2026 | 1,338.00 | 1,381.00 | 1,328.00 | 1,364.00 | 1,364.00 | 3.41% | 1,491,400 |
| Apr 17, 2026 | 1,263.00 | 1,338.00 | 1,256.00 | 1,319.00 | 1,319.00 | 4.68% | 2,307,200 |
| Apr 16, 2026 | 1,280.00 | 1,296.00 | 1,197.00 | 1,260.00 | 1,260.00 | -3.45% | 4,206,700 |
| Apr 15, 2026 | 1,292.00 | 1,310.00 | 1,273.00 | 1,305.00 | 1,305.00 | 1.32% | 866,100 |
| Apr 14, 2026 | 1,290.00 | 1,307.00 | 1,275.00 | 1,288.00 | 1,288.00 | 3.12% | 1,482,900 |
| Apr 13, 2026 | 1,276.00 | 1,295.00 | 1,247.00 | 1,249.00 | 1,249.00 | -3.78% | 1,195,900 |
| Apr 10, 2026 | 1,314.00 | 1,318.00 | 1,286.00 | 1,298.00 | 1,298.00 | -2.33% | 986,500 |
| Apr 9, 2026 | 1,310.00 | 1,333.00 | 1,300.00 | 1,329.00 | 1,329.00 | 0.53% | 782,400 |
| Apr 8, 2026 | 1,340.00 | 1,341.00 | 1,309.00 | 1,322.00 | 1,322.00 | -0.15% | 1,137,600 |
| Apr 7, 2026 | 1,370.00 | 1,371.00 | 1,321.00 | 1,324.00 | 1,324.00 | -3.07% | 1,189,500 |
| Apr 6, 2026 | 1,364.00 | 1,386.00 | 1,345.00 | 1,366.00 | 1,366.00 | -0.07% | 997,100 |
| Apr 3, 2026 | 1,386.00 | 1,395.00 | 1,352.00 | 1,367.00 | 1,367.00 | 1.71% | 734,900 |
| Apr 2, 2026 | 1,370.00 | 1,383.00 | 1,324.00 | 1,344.00 | 1,344.00 | -1.54% | 1,667,700 |
| Apr 1, 2026 | 1,318.00 | 1,368.00 | 1,316.00 | 1,365.00 | 1,365.00 | 4.76% | 1,636,100 |
| Mar 31, 2026 | 1,315.00 | 1,352.00 | 1,301.00 | 1,303.00 | 1,303.00 | 0.15% | 2,217,200 |
| Mar 30, 2026 | 1,247.00 | 1,302.00 | 1,221.00 | 1,301.00 | 1,301.00 | 3.17% | 2,069,100 |
| Mar 27, 2026 | 1,230.00 | 1,267.00 | 1,227.00 | 1,261.00 | 1,261.00 | 4.13% | 1,927,100 |
| Mar 26, 2026 | 1,189.00 | 1,245.00 | 1,178.00 | 1,211.00 | 1,211.00 | 1.94% | 2,509,800 |
| Mar 25, 2026 | 1,141.00 | 1,195.00 | 1,138.00 | 1,188.00 | 1,188.00 | 4.30% | 1,528,700 |
| Mar 24, 2026 | 1,153.00 | 1,154.00 | 1,103.00 | 1,139.00 | 1,139.00 | 0.09% | 2,144,300 |
| Mar 23, 2026 | 1,161.00 | 1,171.00 | 1,132.00 | 1,138.00 | 1,138.00 | -4.37% | 2,212,000 |
| Mar 19, 2026 | 1,206.00 | 1,225.00 | 1,187.00 | 1,190.00 | 1,190.00 | -3.64% | 1,423,400 |
| Mar 18, 2026 | 1,212.00 | 1,239.00 | 1,208.00 | 1,235.00 | 1,235.00 | 2.24% | 1,459,700 |
| Mar 17, 2026 | 1,265.00 | 1,274.00 | 1,202.00 | 1,208.00 | 1,208.00 | -4.35% | 2,145,700 |
| Mar 16, 2026 | 1,293.00 | 1,318.00 | 1,258.00 | 1,263.00 | 1,263.00 | -2.47% | 1,812,600 |
| Mar 13, 2026 | 1,275.00 | 1,336.00 | 1,221.00 | 1,295.00 | 1,295.00 | 10.68% | 8,916,700 |
| Mar 12, 2026 | 1,155.00 | 1,183.00 | 1,152.00 | 1,170.00 | 1,170.00 | -3.70% | 3,265,400 |
| Mar 11, 2026 | 1,181.00 | 1,229.00 | 1,173.00 | 1,215.00 | 1,215.00 | 2.97% | 3,369,800 |
| Mar 10, 2026 | 1,182.00 | 1,193.00 | 1,151.00 | 1,180.00 | 1,180.00 | -1.75% | 2,646,200 |
| 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 |