Tein, Inc. (TYO:7217)
Japan
· Delayed Price · Currency is JPY 421.00
-5.00 (-1.17%)
Apr 30, 2026, 1:06 PM JST
Tein, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 415.00 | 424.00 | 410.00 | 418.00 | 402.15 | -0.48% | 5,100 |
| Feb 27, 2026 | 419.00 | 421.00 | 415.00 | 420.00 | 404.08 | - | 3,400 |
| Feb 26, 2026 | 420.00 | 422.00 | 420.00 | 420.00 | 404.08 | - | 1,300 |
| Feb 25, 2026 | 415.00 | 420.00 | 415.00 | 420.00 | 404.08 | 1.45% | 1,900 |
| Feb 24, 2026 | 413.00 | 415.00 | 413.00 | 414.00 | 398.30 | 0.24% | 6,000 |
| Feb 20, 2026 | 425.00 | 425.00 | 413.00 | 413.00 | 397.34 | -2.82% | 1,800 |
| Feb 19, 2026 | 416.00 | 425.00 | 416.00 | 425.00 | 408.89 | 2.41% | 7,200 |
| Feb 18, 2026 | 405.00 | 419.00 | 405.00 | 415.00 | 399.27 | 2.47% | 4,300 |
| Feb 17, 2026 | 402.00 | 405.00 | 402.00 | 405.00 | 389.64 | 0.75% | 2,800 |
| Feb 16, 2026 | 413.00 | 414.00 | 396.00 | 402.00 | 386.76 | -5.85% | 34,200 |
| Feb 13, 2026 | 430.00 | 430.00 | 427.00 | 427.00 | 410.81 | - | 6,900 |
| Feb 12, 2026 | 420.00 | 427.00 | 420.00 | 427.00 | 410.81 | 1.67% | 1,800 |
| Feb 10, 2026 | 420.00 | 430.00 | 419.00 | 420.00 | 404.08 | 0.48% | 5,300 |
| Feb 9, 2026 | 415.00 | 418.00 | 414.00 | 418.00 | 402.15 | 1.46% | 4,700 |
| Feb 6, 2026 | 409.00 | 412.00 | 409.00 | 412.00 | 396.38 | 0.49% | 2,000 |
| Feb 5, 2026 | 411.00 | 411.00 | 407.00 | 410.00 | 394.45 | -0.24% | 1,900 |
| Feb 4, 2026 | 409.00 | 413.00 | 409.00 | 411.00 | 395.42 | 0.74% | 3,200 |
| Feb 3, 2026 | 409.00 | 411.00 | 406.00 | 408.00 | 392.53 | 0.74% | 4,400 |
| Feb 2, 2026 | 404.00 | 409.00 | 402.00 | 405.00 | 389.64 | 0.25% | 4,700 |
| Jan 30, 2026 | 414.00 | 414.00 | 401.00 | 404.00 | 388.68 | -2.18% | 6,300 |
| Jan 29, 2026 | 415.00 | 415.00 | 409.00 | 413.00 | 397.34 | -0.48% | 3,900 |
| Jan 28, 2026 | 420.00 | 420.00 | 414.00 | 415.00 | 399.27 | -1.43% | 2,400 |
| Jan 27, 2026 | 416.00 | 422.00 | 416.00 | 421.00 | 405.04 | 0.96% | 2,300 |
| Jan 26, 2026 | 421.00 | 422.00 | 417.00 | 417.00 | 401.19 | -0.95% | 5,400 |
| Jan 23, 2026 | 421.00 | 423.00 | 415.00 | 421.00 | 405.04 | 0.24% | 9,900 |
| Jan 22, 2026 | 419.00 | 430.00 | 417.00 | 420.00 | 404.08 | 1.20% | 17,600 |
| Jan 21, 2026 | 413.00 | 417.00 | 407.00 | 415.00 | 399.27 | - | 9,400 |
| Jan 20, 2026 | 417.00 | 417.00 | 414.00 | 415.00 | 399.27 | -0.48% | 1,500 |
| Jan 19, 2026 | 418.00 | 421.00 | 414.00 | 417.00 | 401.19 | -0.24% | 7,900 |
| Jan 16, 2026 | 413.00 | 419.00 | 413.00 | 418.00 | 402.15 | 2.20% | 7,100 |
| Jan 15, 2026 | 408.00 | 412.00 | 403.00 | 409.00 | 393.49 | 1.24% | 5,400 |
| Jan 14, 2026 | 402.00 | 415.00 | 402.00 | 404.00 | 388.68 | 0.50% | 6,700 |
| Jan 13, 2026 | 401.00 | 407.00 | 401.00 | 402.00 | 386.76 | 0.50% | 6,400 |
| Jan 9, 2026 | 398.00 | 405.00 | 397.00 | 400.00 | 384.83 | 1.01% | 8,400 |
| Jan 8, 2026 | 392.00 | 396.00 | 392.00 | 396.00 | 380.99 | 1.02% | 5,300 |
| Jan 7, 2026 | 390.00 | 392.00 | 390.00 | 392.00 | 377.14 | 0.77% | 4,500 |
| Jan 6, 2026 | 385.00 | 389.00 | 385.00 | 389.00 | 374.25 | 1.04% | 2,700 |
| Jan 5, 2026 | 384.00 | 385.00 | 384.00 | 385.00 | 370.40 | 0.26% | 7,900 |
| Dec 30, 2025 | 386.00 | 386.00 | 383.00 | 384.00 | 369.44 | 0.26% | 2,300 |
| Dec 29, 2025 | 382.00 | 386.00 | 381.00 | 383.00 | 368.48 | 0.26% | 11,900 |
| Dec 26, 2025 | 385.00 | 390.00 | 382.00 | 382.00 | 367.52 | -0.26% | 6,900 |
| Dec 25, 2025 | 384.00 | 388.00 | 383.00 | 383.00 | 368.48 | -0.26% | 2,800 |
| Dec 24, 2025 | 389.00 | 389.00 | 384.00 | 384.00 | 369.44 | -0.78% | 7,700 |
| Dec 23, 2025 | 387.00 | 389.00 | 387.00 | 387.00 | 372.33 | -0.26% | 1,800 |
| Dec 22, 2025 | 388.00 | 390.00 | 383.00 | 388.00 | 373.29 | 1.31% | 10,000 |
| Dec 19, 2025 | 381.00 | 383.00 | 381.00 | 383.00 | 368.48 | 0.79% | 1,600 |
| Dec 18, 2025 | 380.00 | 382.00 | 378.00 | 380.00 | 365.59 | - | 1,300 |
| Dec 17, 2025 | 382.00 | 382.00 | 380.00 | 380.00 | 365.59 | -0.52% | 2,500 |
| Dec 16, 2025 | 382.00 | 383.00 | 382.00 | 382.00 | 367.52 | -0.52% | 2,100 |
| Dec 15, 2025 | 385.00 | 385.00 | 376.00 | 384.00 | 369.44 | -0.26% | 4,700 |
| Dec 12, 2025 | 384.00 | 386.00 | 380.00 | 385.00 | 370.40 | 0.26% | 5,800 |
| Dec 11, 2025 | 386.00 | 386.00 | 384.00 | 384.00 | 369.44 | -0.52% | 1,200 |
| Dec 10, 2025 | 384.00 | 386.00 | 381.00 | 386.00 | 371.36 | 0.52% | 10,700 |
| Dec 9, 2025 | 383.00 | 384.00 | 382.00 | 384.00 | 369.44 | - | 900 |
| Dec 8, 2025 | 385.00 | 388.00 | 384.00 | 384.00 | 369.44 | -0.26% | 2,000 |
| Dec 5, 2025 | 384.00 | 385.00 | 380.00 | 385.00 | 370.40 | 0.26% | 5,900 |
| Dec 4, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 369.44 | - | 300 |
| Dec 3, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 369.44 | - | 700 |
| Dec 2, 2025 | 385.00 | 385.00 | 382.00 | 384.00 | 369.44 | -0.26% | 1,900 |
| Dec 1, 2025 | 386.00 | 386.00 | 384.00 | 385.00 | 370.40 | -0.26% | 800 |