Tea Life Co., Ltd. (TYO:3172)
Japan
· Delayed Price · Currency is JPY 1,138.00
+5.00 (0.44%)
At close: Mar 10, 2026
Tea Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,132.00 | 1,138.00 | 1,130.00 | 1,133.00 | 1,133.00 | -1.90% | 3,700 |
| Mar 6, 2026 | 1,130.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,155.00 | 0.52% | 8,100 |
| Mar 5, 2026 | 1,147.00 | 1,157.00 | 1,115.00 | 1,149.00 | 1,149.00 | 1.68% | 22,700 |
| Mar 4, 2026 | 1,143.00 | 1,148.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.65% | 12,100 |
| Mar 3, 2026 | 1,153.00 | 1,157.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.43% | 3,300 |
| Mar 2, 2026 | 1,159.00 | 1,159.00 | 1,151.00 | 1,154.00 | 1,154.00 | -1.11% | 1,900 |
| Feb 27, 2026 | 1,156.00 | 1,167.00 | 1,149.00 | 1,167.00 | 1,167.00 | 0.95% | 6,100 |
| Feb 26, 2026 | 1,150.00 | 1,156.00 | 1,150.00 | 1,156.00 | 1,156.00 | 0.61% | 2,900 |
| Feb 25, 2026 | 1,146.00 | 1,149.00 | 1,146.00 | 1,149.00 | 1,149.00 | 0.26% | 2,700 |
| Feb 24, 2026 | 1,150.00 | 1,154.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.61% | 5,600 |
| Feb 20, 2026 | 1,153.00 | 1,155.00 | 1,151.00 | 1,153.00 | 1,153.00 | - | 1,600 |
| Feb 19, 2026 | 1,154.00 | 1,159.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.09% | 2,000 |
| Feb 18, 2026 | 1,159.00 | 1,159.00 | 1,154.00 | 1,154.00 | 1,154.00 | -0.43% | 3,300 |
| Feb 17, 2026 | 1,155.00 | 1,160.00 | 1,145.00 | 1,159.00 | 1,159.00 | 0.78% | 4,300 |
| Feb 16, 2026 | 1,160.00 | 1,162.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.43% | 3,500 |
| Feb 13, 2026 | 1,157.00 | 1,161.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.17% | 2,300 |
| Feb 12, 2026 | 1,152.00 | 1,162.00 | 1,152.00 | 1,157.00 | 1,157.00 | 0.43% | 7,200 |
| Feb 10, 2026 | 1,152.00 | 1,161.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0.09% | 5,600 |
| Feb 9, 2026 | 1,160.00 | 1,160.00 | 1,150.00 | 1,151.00 | 1,151.00 | -0.78% | 4,100 |
| Feb 6, 2026 | 1,164.00 | 1,165.00 | 1,155.00 | 1,160.00 | 1,160.00 | -0.34% | 5,200 |
| Feb 5, 2026 | 1,156.00 | 1,165.00 | 1,156.00 | 1,164.00 | 1,164.00 | 0.69% | 6,600 |
| Feb 4, 2026 | 1,157.00 | 1,164.00 | 1,152.00 | 1,156.00 | 1,156.00 | -0.17% | 11,700 |
| Feb 3, 2026 | 1,148.00 | 1,158.00 | 1,144.00 | 1,158.00 | 1,158.00 | 1.49% | 10,500 |
| Feb 2, 2026 | 1,149.00 | 1,149.00 | 1,132.00 | 1,141.00 | 1,141.00 | -0.09% | 13,800 |
| Jan 30, 2026 | 1,132.00 | 1,145.00 | 1,130.00 | 1,142.00 | 1,142.00 | 0.88% | 9,800 |
| Jan 29, 2026 | 1,130.00 | 1,160.00 | 1,128.00 | 1,132.00 | 1,132.00 | -3.66% | 39,000 |
| Jan 28, 2026 | 1,171.00 | 1,178.00 | 1,170.00 | 1,175.00 | 1,160.00 | -0.34% | 39,300 |
| Jan 27, 2026 | 1,182.00 | 1,182.00 | 1,177.00 | 1,179.00 | 1,163.95 | -0.17% | 29,300 |
| Jan 26, 2026 | 1,184.00 | 1,184.00 | 1,181.00 | 1,181.00 | 1,165.92 | -0.25% | 19,100 |
| Jan 23, 2026 | 1,181.00 | 1,185.00 | 1,181.00 | 1,184.00 | 1,168.89 | 0.08% | 8,600 |
| Jan 22, 2026 | 1,184.00 | 1,185.00 | 1,182.00 | 1,183.00 | 1,167.90 | - | 6,900 |
| Jan 21, 2026 | 1,182.00 | 1,184.00 | 1,181.00 | 1,183.00 | 1,167.90 | 0.08% | 4,500 |
| Jan 20, 2026 | 1,184.00 | 1,184.00 | 1,182.00 | 1,182.00 | 1,166.91 | -0.08% | 10,800 |
| Jan 19, 2026 | 1,181.00 | 1,184.00 | 1,181.00 | 1,183.00 | 1,167.90 | 0.08% | 9,800 |
| Jan 16, 2026 | 1,182.00 | 1,184.00 | 1,181.00 | 1,182.00 | 1,166.91 | - | 7,700 |
| Jan 15, 2026 | 1,181.00 | 1,182.00 | 1,181.00 | 1,182.00 | 1,166.91 | 0.08% | 6,000 |
| Jan 14, 2026 | 1,182.00 | 1,183.00 | 1,181.00 | 1,181.00 | 1,165.92 | 0.08% | 5,700 |
| Jan 13, 2026 | 1,180.00 | 1,183.00 | 1,180.00 | 1,180.00 | 1,164.94 | 0.08% | 12,200 |
| Jan 9, 2026 | 1,180.00 | 1,183.00 | 1,179.00 | 1,179.00 | 1,163.95 | - | 10,300 |
| Jan 8, 2026 | 1,179.00 | 1,182.00 | 1,179.00 | 1,179.00 | 1,163.95 | 0.08% | 19,300 |
| Jan 7, 2026 | 1,174.00 | 1,181.00 | 1,174.00 | 1,178.00 | 1,162.96 | 0.43% | 14,100 |
| Jan 6, 2026 | 1,170.00 | 1,174.00 | 1,168.00 | 1,173.00 | 1,158.03 | 0.26% | 7,700 |
| Jan 5, 2026 | 1,167.00 | 1,170.00 | 1,161.00 | 1,170.00 | 1,155.06 | 0.26% | 15,500 |
| Dec 30, 2025 | 1,166.00 | 1,169.00 | 1,161.00 | 1,167.00 | 1,152.10 | 0.60% | 5,400 |
| Dec 29, 2025 | 1,160.00 | 1,169.00 | 1,155.00 | 1,160.00 | 1,145.19 | 0.43% | 12,700 |
| Dec 26, 2025 | 1,155.00 | 1,159.00 | 1,155.00 | 1,155.00 | 1,140.26 | 0.09% | 7,200 |
| Dec 25, 2025 | 1,155.00 | 1,155.00 | 1,153.00 | 1,154.00 | 1,139.27 | 0.17% | 4,900 |
| Dec 24, 2025 | 1,154.00 | 1,154.00 | 1,152.00 | 1,152.00 | 1,137.29 | - | 2,900 |
| Dec 23, 2025 | 1,157.00 | 1,160.00 | 1,152.00 | 1,152.00 | 1,137.29 | - | 4,400 |
| Dec 22, 2025 | 1,154.00 | 1,157.00 | 1,152.00 | 1,152.00 | 1,137.29 | - | 5,200 |
| Dec 19, 2025 | 1,152.00 | 1,155.00 | 1,151.00 | 1,152.00 | 1,137.29 | - | 4,300 |
| Dec 18, 2025 | 1,154.00 | 1,157.00 | 1,150.00 | 1,152.00 | 1,137.29 | -0.17% | 6,200 |
| Dec 17, 2025 | 1,158.00 | 1,158.00 | 1,153.00 | 1,154.00 | 1,139.27 | -0.35% | 2,400 |
| Dec 16, 2025 | 1,158.00 | 1,159.00 | 1,157.00 | 1,158.00 | 1,143.22 | - | 1,800 |
| Dec 15, 2025 | 1,157.00 | 1,158.00 | 1,154.00 | 1,158.00 | 1,143.22 | 0.35% | 4,100 |
| Dec 12, 2025 | 1,154.00 | 1,158.00 | 1,153.00 | 1,154.00 | 1,139.27 | -0.09% | 4,600 |
| Dec 11, 2025 | 1,156.00 | 1,158.00 | 1,153.00 | 1,155.00 | 1,140.26 | -0.09% | 2,300 |
| Dec 10, 2025 | 1,158.00 | 1,159.00 | 1,152.00 | 1,156.00 | 1,141.24 | -0.34% | 2,600 |
| Dec 9, 2025 | 1,165.00 | 1,165.00 | 1,158.00 | 1,160.00 | 1,145.19 | -0.17% | 3,200 |
| Dec 8, 2025 | 1,161.00 | 1,169.00 | 1,159.00 | 1,162.00 | 1,147.17 | 0.26% | 6,700 |
| Dec 5, 2025 | 1,165.00 | 1,165.00 | 1,148.00 | 1,159.00 | 1,144.20 | 0.70% | 9,200 |
| Dec 4, 2025 | 1,160.00 | 1,170.00 | 1,149.00 | 1,151.00 | 1,136.31 | -0.78% | 29,500 |
| Dec 3, 2025 | 1,168.00 | 1,168.00 | 1,154.00 | 1,160.00 | 1,145.19 | -0.09% | 5,200 |
| Dec 2, 2025 | 1,161.00 | 1,167.00 | 1,156.00 | 1,161.00 | 1,146.18 | - | 2,900 |
| Dec 1, 2025 | 1,168.00 | 1,168.00 | 1,160.00 | 1,161.00 | 1,146.18 | 0.61% | 3,000 |
| Nov 28, 2025 | 1,166.00 | 1,169.00 | 1,150.00 | 1,154.00 | 1,139.27 | -0.86% | 10,800 |
| Nov 27, 2025 | 1,161.00 | 1,165.00 | 1,158.00 | 1,164.00 | 1,149.14 | 0.69% | 5,100 |
| Nov 26, 2025 | 1,159.00 | 1,162.00 | 1,154.00 | 1,156.00 | 1,141.24 | -0.17% | 4,000 |
| Nov 25, 2025 | 1,153.00 | 1,158.00 | 1,151.00 | 1,158.00 | 1,143.22 | 0.35% | 2,300 |
| Nov 21, 2025 | 1,153.00 | 1,160.00 | 1,153.00 | 1,154.00 | 1,139.27 | -0.17% | 4,600 |
| Nov 20, 2025 | 1,154.00 | 1,157.00 | 1,154.00 | 1,156.00 | 1,141.24 | 0.26% | 1,500 |
| Nov 19, 2025 | 1,155.00 | 1,155.00 | 1,150.00 | 1,153.00 | 1,138.28 | - | 1,800 |
| Nov 18, 2025 | 1,157.00 | 1,157.00 | 1,153.00 | 1,153.00 | 1,138.28 | -0.09% | 5,200 |
| Nov 17, 2025 | 1,152.00 | 1,155.00 | 1,151.00 | 1,154.00 | 1,139.27 | 0.35% | 2,400 |
| Nov 14, 2025 | 1,149.00 | 1,151.00 | 1,149.00 | 1,150.00 | 1,135.32 | 0.09% | 1,400 |
| Nov 13, 2025 | 1,153.00 | 1,153.00 | 1,148.00 | 1,149.00 | 1,134.33 | -0.17% | 4,800 |
| Nov 12, 2025 | 1,154.00 | 1,155.00 | 1,151.00 | 1,151.00 | 1,136.31 | -0.26% | 3,700 |
| Nov 11, 2025 | 1,153.00 | 1,154.00 | 1,151.00 | 1,154.00 | 1,139.27 | 0.09% | 1,800 |
| Nov 10, 2025 | 1,146.00 | 1,154.00 | 1,143.00 | 1,153.00 | 1,138.28 | 0.61% | 4,200 |
| Nov 7, 2025 | 1,143.00 | 1,150.00 | 1,143.00 | 1,146.00 | 1,131.37 | -0.17% | 1,800 |
| Nov 6, 2025 | 1,154.00 | 1,154.00 | 1,148.00 | 1,148.00 | 1,133.34 | -0.26% | 2,800 |
| Nov 5, 2025 | 1,151.00 | 1,151.00 | 1,143.00 | 1,151.00 | 1,136.31 | 0.17% | 4,700 |
| Nov 4, 2025 | 1,149.00 | 1,150.00 | 1,146.00 | 1,149.00 | 1,134.33 | 0.26% | 4,100 |
| Oct 31, 2025 | 1,149.00 | 1,149.00 | 1,141.00 | 1,146.00 | 1,131.37 | 0.09% | 1,300 |
| Oct 30, 2025 | 1,141.00 | 1,149.00 | 1,139.00 | 1,145.00 | 1,130.38 | -0.09% | 5,000 |
| Oct 29, 2025 | 1,149.00 | 1,149.00 | 1,140.00 | 1,146.00 | 1,131.37 | -0.17% | 6,000 |
| Oct 28, 2025 | 1,147.00 | 1,149.00 | 1,145.00 | 1,148.00 | 1,133.34 | 0.44% | 2,000 |
| Oct 27, 2025 | 1,144.00 | 1,149.00 | 1,140.00 | 1,143.00 | 1,128.41 | -0.09% | 5,700 |
| Oct 24, 2025 | 1,143.00 | 1,145.00 | 1,140.00 | 1,144.00 | 1,129.40 | 0.18% | 3,100 |
| Oct 23, 2025 | 1,136.00 | 1,142.00 | 1,136.00 | 1,142.00 | 1,127.42 | 0.53% | 2,500 |
| Oct 22, 2025 | 1,137.00 | 1,141.00 | 1,136.00 | 1,136.00 | 1,121.50 | -0.09% | 1,900 |
| Oct 21, 2025 | 1,141.00 | 1,141.00 | 1,134.00 | 1,137.00 | 1,122.49 | -0.35% | 2,600 |
| Oct 20, 2025 | 1,140.00 | 1,142.00 | 1,134.00 | 1,141.00 | 1,126.43 | 0.09% | 2,900 |
| Oct 17, 2025 | 1,142.00 | 1,142.00 | 1,133.00 | 1,140.00 | 1,125.45 | -0.18% | 2,500 |
| Oct 16, 2025 | 1,139.00 | 1,142.00 | 1,139.00 | 1,142.00 | 1,127.42 | 0.53% | 3,400 |
| Oct 15, 2025 | 1,132.00 | 1,136.00 | 1,130.00 | 1,136.00 | 1,121.50 | 0.35% | 4,600 |
| Oct 14, 2025 | 1,137.00 | 1,137.00 | 1,131.00 | 1,132.00 | 1,117.55 | -0.44% | 4,500 |
| Oct 10, 2025 | 1,134.00 | 1,137.00 | 1,134.00 | 1,137.00 | 1,122.49 | 0.26% | 1,400 |
| Oct 9, 2025 | 1,133.00 | 1,136.00 | 1,133.00 | 1,134.00 | 1,119.52 | 0.09% | 2,600 |
| Oct 8, 2025 | 1,131.00 | 1,137.00 | 1,131.00 | 1,133.00 | 1,118.54 | 0.18% | 2,400 |