THine Electronics, Inc. (TYO:6769)
Japan
· Delayed Price · Currency is JPY 1,161.00
-48.00 (-3.97%)
Apr 28, 2026, 3:30 PM JST
THine Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,208.00 | 1,218.00 | 1,136.00 | 1,161.00 | 1,161.00 | -3.97% | 519,300 |
| Apr 27, 2026 | 1,160.00 | 1,370.00 | 1,118.00 | 1,209.00 | 1,209.00 | 12.99% | 1,919,800 |
| Apr 24, 2026 | 1,046.00 | 1,093.00 | 1,037.00 | 1,070.00 | 1,070.00 | 3.08% | 103,900 |
| Apr 23, 2026 | 1,151.00 | 1,168.00 | 1,027.00 | 1,038.00 | 1,038.00 | -7.40% | 253,200 |
| Apr 22, 2026 | 1,092.00 | 1,151.00 | 1,068.00 | 1,121.00 | 1,121.00 | 9.37% | 402,900 |
| Apr 21, 2026 | 981.00 | 1,045.00 | 981.00 | 1,025.00 | 1,025.00 | 4.59% | 132,100 |
| Apr 20, 2026 | 962.00 | 995.00 | 944.00 | 980.00 | 980.00 | 3.48% | 101,200 |
| Apr 17, 2026 | 961.00 | 961.00 | 935.00 | 947.00 | 947.00 | -1.35% | 29,000 |
| Apr 16, 2026 | 962.00 | 991.00 | 954.00 | 960.00 | 960.00 | 0.84% | 60,800 |
| Apr 15, 2026 | 987.00 | 987.00 | 943.00 | 952.00 | 952.00 | -2.46% | 94,500 |
| Apr 14, 2026 | 931.00 | 996.00 | 931.00 | 976.00 | 976.00 | 5.06% | 107,800 |
| Apr 13, 2026 | 935.00 | 938.00 | 919.00 | 929.00 | 929.00 | -0.85% | 31,800 |
| Apr 10, 2026 | 954.00 | 954.00 | 937.00 | 937.00 | 937.00 | -0.21% | 50,200 |
| Apr 9, 2026 | 978.00 | 978.00 | 938.00 | 939.00 | 939.00 | -4.38% | 77,100 |
| Apr 8, 2026 | 969.00 | 1,007.00 | 940.00 | 982.00 | 982.00 | 4.58% | 146,800 |
| Apr 7, 2026 | 923.00 | 941.00 | 914.00 | 939.00 | 939.00 | 2.40% | 64,500 |
| Apr 6, 2026 | 896.00 | 917.00 | 896.00 | 917.00 | 917.00 | 2.34% | 28,700 |
| Apr 3, 2026 | 895.00 | 923.00 | 895.00 | 896.00 | 896.00 | 0.11% | 46,000 |
| Apr 2, 2026 | 915.00 | 925.00 | 887.00 | 895.00 | 895.00 | -2.51% | 42,400 |
| Apr 1, 2026 | 900.00 | 929.00 | 879.00 | 918.00 | 918.00 | 6.74% | 86,700 |
| Mar 31, 2026 | 835.00 | 863.00 | 822.00 | 860.00 | 860.00 | 2.38% | 55,700 |
| Mar 30, 2026 | 855.00 | 855.00 | 828.00 | 840.00 | 840.00 | -6.67% | 79,900 |
| Mar 27, 2026 | 887.00 | 907.00 | 876.00 | 900.00 | 900.00 | 0.22% | 53,600 |
| Mar 26, 2026 | 904.00 | 933.00 | 883.00 | 898.00 | 898.00 | 1.01% | 76,200 |
| Mar 25, 2026 | 908.00 | 908.00 | 884.00 | 889.00 | 889.00 | -0.56% | 63,000 |
| Mar 24, 2026 | 860.00 | 910.00 | 847.00 | 894.00 | 894.00 | 8.23% | 96,700 |
| Mar 23, 2026 | 854.00 | 865.00 | 825.00 | 826.00 | 826.00 | -6.56% | 63,600 |
| Mar 19, 2026 | 917.00 | 920.00 | 882.00 | 884.00 | 884.00 | -5.05% | 101,000 |
| Mar 18, 2026 | 933.00 | 967.00 | 925.00 | 931.00 | 931.00 | -0.21% | 68,600 |
| Mar 17, 2026 | 963.00 | 976.00 | 926.00 | 933.00 | 933.00 | -1.58% | 133,000 |
| Mar 16, 2026 | 933.00 | 977.00 | 912.00 | 948.00 | 948.00 | -1.04% | 194,900 |
| Mar 13, 2026 | 967.00 | 1,007.00 | 955.00 | 958.00 | 958.00 | -5.34% | 176,200 |
| Mar 12, 2026 | 955.00 | 1,045.00 | 951.00 | 1,012.00 | 1,012.00 | 9.05% | 509,800 |
| Mar 11, 2026 | 942.00 | 944.00 | 908.00 | 928.00 | 928.00 | 0.11% | 129,600 |
| Mar 10, 2026 | 850.00 | 927.00 | 846.00 | 927.00 | 927.00 | 10.23% | 165,000 |
| Mar 9, 2026 | 859.00 | 859.00 | 820.00 | 841.00 | 841.00 | -4.00% | 54,500 |
| Mar 6, 2026 | 852.00 | 880.00 | 852.00 | 876.00 | 876.00 | 1.04% | 53,700 |
| Mar 5, 2026 | 830.00 | 879.00 | 830.00 | 867.00 | 867.00 | 6.51% | 77,800 |
| Mar 4, 2026 | 838.00 | 870.00 | 803.00 | 814.00 | 814.00 | -3.33% | 109,000 |
| Mar 3, 2026 | 871.00 | 873.00 | 842.00 | 842.00 | 842.00 | -2.88% | 39,500 |
| Mar 2, 2026 | 866.00 | 877.00 | 855.00 | 867.00 | 867.00 | -1.03% | 44,000 |
| Feb 27, 2026 | 872.00 | 885.00 | 867.00 | 876.00 | 876.00 | 0.46% | 29,600 |
| Feb 26, 2026 | 883.00 | 883.00 | 866.00 | 872.00 | 872.00 | -1.25% | 22,700 |
| Feb 25, 2026 | 882.00 | 887.00 | 873.00 | 883.00 | 883.00 | 0.80% | 26,500 |
| Feb 24, 2026 | 855.00 | 888.00 | 851.00 | 876.00 | 876.00 | 3.06% | 50,000 |
| Feb 20, 2026 | 855.00 | 860.00 | 844.00 | 850.00 | 850.00 | -0.58% | 14,400 |
| Feb 19, 2026 | 858.00 | 859.00 | 851.00 | 855.00 | 855.00 | -0.47% | 12,300 |
| Feb 18, 2026 | 857.00 | 870.00 | 840.00 | 859.00 | 859.00 | 1.18% | 38,100 |
| Feb 17, 2026 | 846.00 | 860.00 | 842.00 | 849.00 | 849.00 | 0.35% | 29,100 |
| Feb 16, 2026 | 839.00 | 846.00 | 823.00 | 846.00 | 846.00 | 2.30% | 33,000 |
| Feb 13, 2026 | 833.00 | 833.00 | 820.00 | 827.00 | 827.00 | -0.72% | 17,800 |
| Feb 12, 2026 | 828.00 | 843.00 | 821.00 | 833.00 | 833.00 | 1.34% | 29,600 |
| Feb 10, 2026 | 822.00 | 829.00 | 815.00 | 822.00 | 822.00 | 0.61% | 29,800 |
| Feb 9, 2026 | 823.00 | 831.00 | 817.00 | 817.00 | 817.00 | -0.12% | 37,000 |
| Feb 6, 2026 | 830.00 | 834.00 | 815.00 | 818.00 | 818.00 | -4.55% | 69,600 |
| Feb 5, 2026 | 854.00 | 858.00 | 845.00 | 857.00 | 857.00 | -0.12% | 32,600 |
| Feb 4, 2026 | 845.00 | 870.00 | 845.00 | 858.00 | 858.00 | 1.66% | 49,500 |
| Feb 3, 2026 | 831.00 | 845.00 | 829.00 | 844.00 | 844.00 | 1.93% | 28,500 |
| Feb 2, 2026 | 844.00 | 860.00 | 819.00 | 828.00 | 828.00 | 1.72% | 93,200 |
| Jan 30, 2026 | 809.00 | 814.00 | 808.00 | 814.00 | 814.00 | 0.25% | 13,300 |
| Jan 29, 2026 | 818.00 | 818.00 | 807.00 | 812.00 | 812.00 | 0.37% | 14,300 |
| Jan 28, 2026 | 815.00 | 820.00 | 806.00 | 809.00 | 809.00 | -0.37% | 13,400 |
| Jan 27, 2026 | 815.00 | 816.00 | 811.00 | 812.00 | 812.00 | -0.49% | 7,000 |
| Jan 26, 2026 | 832.00 | 832.00 | 814.00 | 816.00 | 816.00 | -2.04% | 11,800 |
| Jan 23, 2026 | 830.00 | 838.00 | 830.00 | 833.00 | 833.00 | 0.12% | 18,000 |
| Jan 22, 2026 | 819.00 | 832.00 | 819.00 | 832.00 | 832.00 | 2.09% | 23,800 |
| Jan 21, 2026 | 815.00 | 815.00 | 805.00 | 815.00 | 815.00 | -0.61% | 26,600 |
| Jan 20, 2026 | 839.00 | 839.00 | 820.00 | 820.00 | 820.00 | -2.26% | 27,200 |
| Jan 19, 2026 | 831.00 | 868.00 | 831.00 | 839.00 | 839.00 | 0.60% | 74,400 |
| Jan 16, 2026 | 817.00 | 842.00 | 817.00 | 834.00 | 834.00 | 1.83% | 35,000 |
| Jan 15, 2026 | 816.00 | 820.00 | 814.00 | 819.00 | 819.00 | - | 13,700 |
| Jan 14, 2026 | 811.00 | 819.00 | 810.00 | 819.00 | 819.00 | 0.74% | 25,500 |
| Jan 13, 2026 | 803.00 | 813.00 | 801.00 | 813.00 | 813.00 | 1.63% | 36,700 |
| Jan 9, 2026 | 791.00 | 800.00 | 791.00 | 800.00 | 800.00 | 1.14% | 17,200 |
| Jan 8, 2026 | 793.00 | 794.00 | 790.00 | 791.00 | 791.00 | -0.13% | 11,900 |
| Jan 7, 2026 | 793.00 | 798.00 | 792.00 | 792.00 | 792.00 | -0.25% | 12,600 |
| Jan 6, 2026 | 792.00 | 797.00 | 791.00 | 794.00 | 794.00 | 0.25% | 14,500 |
| Jan 5, 2026 | 797.00 | 799.00 | 791.00 | 792.00 | 792.00 | - | 24,500 |
| Dec 30, 2025 | 788.00 | 795.00 | 788.00 | 792.00 | 792.00 | -0.13% | 12,600 |
| Dec 29, 2025 | 800.00 | 801.00 | 792.00 | 793.00 | 793.00 | -0.88% | 17,500 |
| Dec 26, 2025 | 805.00 | 810.00 | 800.00 | 800.00 | 785.00 | -1.23% | 57,500 |
| Dec 25, 2025 | 807.00 | 810.00 | 804.00 | 810.00 | 794.81 | 0.37% | 47,000 |
| Dec 24, 2025 | 806.00 | 813.00 | 804.00 | 807.00 | 791.87 | -0.12% | 22,500 |
| Dec 23, 2025 | 803.00 | 814.00 | 802.00 | 808.00 | 792.85 | 1.00% | 29,500 |
| Dec 22, 2025 | 793.00 | 805.00 | 793.00 | 800.00 | 785.00 | 1.14% | 46,100 |
| Dec 19, 2025 | 790.00 | 797.00 | 790.00 | 791.00 | 776.17 | 0.13% | 13,400 |
| Dec 18, 2025 | 791.00 | 795.00 | 790.00 | 790.00 | 775.19 | -0.38% | 15,000 |
| Dec 17, 2025 | 796.00 | 801.00 | 792.00 | 793.00 | 778.13 | -0.50% | 22,500 |
| Dec 16, 2025 | 799.00 | 804.00 | 797.00 | 797.00 | 782.06 | -0.38% | 11,000 |
| Dec 15, 2025 | 790.00 | 801.00 | 790.00 | 800.00 | 785.00 | 0.38% | 13,500 |
| Dec 12, 2025 | 792.00 | 797.00 | 790.00 | 797.00 | 782.06 | 0.63% | 14,800 |
| Dec 11, 2025 | 801.00 | 804.00 | 791.00 | 792.00 | 777.15 | -1.12% | 34,600 |
| Dec 10, 2025 | 804.00 | 807.00 | 798.00 | 801.00 | 785.98 | -0.87% | 34,700 |
| Dec 9, 2025 | 814.00 | 814.00 | 804.00 | 808.00 | 792.85 | -0.74% | 28,100 |
| Dec 8, 2025 | 814.00 | 817.00 | 814.00 | 814.00 | 798.74 | - | 16,000 |
| Dec 5, 2025 | 817.00 | 821.00 | 814.00 | 814.00 | 798.74 | -0.73% | 14,800 |
| Dec 4, 2025 | 819.00 | 827.00 | 817.00 | 820.00 | 804.63 | 0.12% | 13,600 |
| Dec 3, 2025 | 820.00 | 824.00 | 818.00 | 819.00 | 803.64 | 0.12% | 26,500 |
| Dec 2, 2025 | 829.00 | 830.00 | 818.00 | 818.00 | 802.66 | -1.21% | 22,000 |
| Dec 1, 2025 | 834.00 | 835.00 | 828.00 | 828.00 | 812.48 | -0.72% | 18,600 |