Thinca Co., Ltd. 149A
TSE · Japan · Technology Services
¥806.00-3.00 (-0.37%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥806.00 | -0.37% | ¥797.00 | ¥809.00 | ¥797.00 | 5.80K |
| 2026-10-01 | ¥809.00 | -1.10% | ¥815.00 | ¥815.00 | ¥801.00 | 14.80K |
| 2026-09-30 | ¥818.00 | +1.24% | ¥808.00 | ¥818.00 | ¥805.00 | 8.70K |
| 2026-09-29 | ¥808.00 | -0.62% | ¥808.00 | ¥820.00 | ¥808.00 | 5.60K |
| 2026-09-28 | ¥813.00 | +0.99% | ¥818.00 | ¥818.00 | ¥813.00 | 5.50K |
| 2026-09-25 | ¥805.00 | +0.37% | ¥807.00 | ¥815.00 | ¥804.00 | 5.10K |
| 2026-09-24 | ¥802.00 | -0.50% | ¥800.00 | ¥812.00 | ¥800.00 | 8.50K |
| 2026-09-18 | ¥806.00 | +0.25% | ¥804.00 | ¥812.00 | ¥804.00 | 2.20K |
| 2026-09-17 | ¥804.00 | +0.12% | ¥804.00 | ¥810.00 | ¥798.00 | 5.40K |
| 2026-09-16 | ¥803.00 | -0.25% | ¥805.00 | ¥806.00 | ¥803.00 | 2.30K |
| 2026-09-15 | ¥805.00 | +0.88% | ¥796.00 | ¥806.00 | ¥796.00 | 3.30K |
| 2026-09-14 | ¥798.00 | -0.25% | ¥785.00 | ¥805.00 | ¥780.00 | 5.00K |
| 2026-09-11 | ¥800.00 | -1.23% | ¥800.00 | ¥800.00 | ¥786.00 | 3.80K |
| 2026-09-10 | ¥810.00 | +3.98% | ¥778.00 | ¥810.00 | ¥778.00 | 6.90K |
| 2026-09-09 | ¥779.00 | -0.76% | ¥770.00 | ¥785.00 | ¥762.00 | 5.30K |
| 2026-09-08 | ¥785.00 | -1.88% | ¥791.00 | ¥797.00 | ¥769.00 | 4.20K |
| 2026-09-07 | ¥800.00 | -0.25% | ¥802.00 | ¥818.00 | ¥800.00 | 5.60K |
| 2026-09-04 | ¥802.00 | +0.63% | ¥788.00 | ¥802.00 | ¥788.00 | 3.70K |
| 2026-09-03 | ¥797.00 | +0.63% | ¥780.00 | ¥799.00 | ¥780.00 | 1.40K |
| 2026-09-02 | ¥792.00 | -0.75% | ¥790.00 | ¥801.00 | ¥790.00 | 2.00K |
| 2026-09-01 | ¥798.00 | +1.27% | ¥803.00 | ¥808.00 | ¥794.00 | 2.90K |
| 2026-08-31 | ¥788.00 | -2.72% | ¥810.00 | ¥810.00 | ¥770.00 | 11.50K |
| 2026-08-28 | ¥810.00 | +1.25% | ¥789.00 | ¥810.00 | ¥780.00 | 7.30K |
| 2026-08-27 | ¥800.00 | -0.37% | ¥800.00 | ¥807.00 | ¥770.00 | 8.30K |
| 2026-08-26 | ¥803.00 | +4.15% | ¥779.00 | ¥830.00 | ¥779.00 | 19.20K |
| 2026-08-25 | ¥771.00 | 0.00% | ¥771.00 | ¥775.00 | ¥751.00 | 4.50K |
| 2026-08-24 | ¥771.00 | -0.13% | ¥778.00 | ¥800.00 | ¥771.00 | 6.50K |
| 2026-08-21 | ¥772.00 | +0.26% | ¥768.00 | ¥777.00 | ¥763.00 | 2.20K |
| 2026-08-20 | ¥770.00 | +0.13% | ¥761.00 | ¥770.00 | ¥756.00 | 2.80K |
| 2026-08-19 | ¥769.00 | -0.13% | ¥761.00 | ¥769.00 | ¥750.00 | 2.80K |
| 2026-08-18 | ¥770.00 | +1.05% | ¥754.00 | ¥770.00 | ¥751.00 | 3.40K |
| 2026-08-17 | ¥762.00 | +1.87% | ¥748.00 | ¥773.00 | ¥747.00 | 4.20K |
| 2026-08-14 | ¥748.00 | -5.20% | ¥744.00 | ¥778.00 | ¥744.00 | 9.70K |
| 2026-08-13 | ¥789.00 | +2.07% | ¥764.00 | ¥800.00 | ¥764.00 | 6.10K |
| 2026-08-12 | ¥773.00 | +5.17% | ¥735.00 | ¥773.00 | ¥735.00 | 5.40K |
| 2026-08-10 | ¥735.00 | -1.21% | ¥740.00 | ¥751.00 | ¥735.00 | 2.80K |
| 2026-08-07 | ¥744.00 | -1.20% | ¥759.00 | ¥770.00 | ¥741.00 | 7.10K |
| 2026-08-06 | ¥753.00 | -1.05% | ¥764.00 | ¥764.00 | ¥753.00 | 900 |
| 2026-08-05 | ¥761.00 | -0.13% | ¥752.00 | ¥761.00 | ¥738.00 | 3.20K |
| 2026-08-04 | ¥762.00 | +2.28% | ¥759.00 | ¥765.00 | ¥742.00 | 3.10K |
| 2026-08-03 | ¥745.00 | +0.13% | ¥736.00 | ¥745.00 | ¥736.00 | 600 |
| 2026-07-31 | ¥744.00 | +0.81% | ¥729.00 | ¥744.00 | ¥729.00 | 3.20K |
| 2026-07-30 | ¥738.00 | +0.14% | ¥737.00 | ¥742.00 | ¥729.00 | 3.60K |
| 2026-07-29 | ¥737.00 | -1.07% | ¥740.00 | ¥741.00 | ¥716.00 | 14.80K |
| 2026-07-28 | ¥745.00 | -2.10% | ¥761.00 | ¥763.00 | ¥743.00 | 5.90K |
| 2026-07-27 | ¥761.00 | +0.13% | ¥764.00 | ¥769.00 | ¥752.00 | 12.90K |
| 2026-07-24 | ¥760.00 | -0.13% | ¥753.00 | ¥765.00 | ¥743.00 | 9.40K |
| 2026-07-23 | ¥761.00 | -0.26% | ¥760.00 | ¥769.00 | ¥760.00 | 1.60K |
| 2026-07-22 | ¥763.00 | -0.26% | ¥750.00 | ¥772.00 | ¥750.00 | 3.20K |
| 2026-07-21 | ¥765.00 | +1.19% | ¥741.00 | ¥765.00 | ¥741.00 | 4.40K |
| 2026-07-17 | ¥756.00 | -0.66% | ¥760.00 | ¥760.00 | ¥732.00 | 9.40K |
| 2026-07-16 | ¥761.00 | -0.52% | ¥760.00 | ¥766.00 | ¥751.00 | 2.80K |
| 2026-07-15 | ¥765.00 | +1.32% | ¥753.00 | ¥768.00 | ¥753.00 | 4.30K |
| 2026-07-14 | ¥755.00 | -1.56% | ¥767.00 | ¥782.00 | ¥755.00 | 5.00K |
| 2026-07-13 | ¥767.00 | +1.05% | ¥766.00 | ¥768.00 | ¥750.00 | 5.60K |
| 2026-07-10 | ¥759.00 | +3.13% | ¥736.00 | ¥766.00 | ¥732.00 | 10.30K |
| 2026-07-09 | ¥736.00 | -2.65% | ¥756.00 | ¥762.00 | ¥724.00 | 28.30K |
| 2026-07-08 | ¥756.00 | -2.07% | ¥760.00 | ¥775.00 | ¥756.00 | 20.20K |
| 2026-07-07 | ¥772.00 | -3.38% | ¥800.00 | ¥803.00 | ¥772.00 | 11.00K |
| 2026-07-06 | ¥799.00 | -0.25% | ¥805.00 | ¥805.00 | ¥779.00 | 26.50K |
| 2026-07-03 | ¥801.00 | +5.95% | ¥767.00 | ¥818.00 | ¥760.00 | 54.80K |
| 2026-07-02 | ¥756.00 | +1.61% | ¥744.00 | ¥760.00 | ¥737.00 | 11.50K |
| 2026-07-01 | ¥744.00 | -1.59% | ¥755.00 | ¥779.00 | ¥725.00 | 22.80K |
| 2026-06-30 | ¥756.00 | -0.92% | ¥763.00 | ¥770.00 | ¥738.00 | 43.70K |
| 2026-06-29 | ¥763.00 | -3.42% | ¥794.00 | ¥800.00 | ¥763.00 | 35.00K |
| 2026-06-26 | ¥790.00 | -8.03% | ¥829.00 | ¥839.00 | ¥786.00 | 69.60K |
| 2026-06-25 | ¥859.00 | +4.25% | ¥864.00 | ¥868.00 | ¥784.00 | 147.20K |
| 2026-06-24 | ¥824.00 | -17.60% | ¥990.00 | ¥1,052.00 | ¥824.00 | 731.30K |
| 2026-06-23 | ¥1,000.00 | +17.65% | ¥1,000.00 | ¥1,000.00 | ¥1,000.00 | 28.50K |
| 2026-06-22 | ¥850.00 | +21.43% | ¥850.00 | ¥850.00 | ¥850.00 | 2.90K |
| 2026-06-19 | ¥700.00 | -1.41% | ¥710.00 | ¥710.00 | ¥700.00 | 4.90K |
| 2026-06-18 | ¥710.00 | -0.98% | ¥717.00 | ¥718.00 | ¥707.00 | 2.20K |
| 2026-06-17 | ¥717.00 | +1.85% | ¥699.00 | ¥727.00 | ¥699.00 | 7.30K |
| 2026-06-16 | ¥704.00 | +1.29% | ¥695.00 | ¥708.00 | ¥688.00 | 3.90K |
| 2026-06-15 | ¥695.00 | +1.46% | ¥694.00 | ¥712.00 | ¥680.00 | 8.10K |
| 2026-06-12 | ¥685.00 | -2.84% | ¥714.00 | ¥714.00 | ¥681.00 | 4.10K |
| 2026-06-11 | ¥705.00 | 0.00% | ¥701.00 | ¥705.00 | ¥685.00 | 8.50K |
| 2026-06-10 | ¥705.00 | -5.24% | ¥729.00 | ¥733.00 | ¥691.00 | 26.90K |
| 2026-06-09 | ¥744.00 | +0.27% | ¥735.00 | ¥759.00 | ¥728.00 | 11.50K |
| 2026-06-08 | ¥742.00 | -4.13% | ¥770.00 | ¥773.00 | ¥726.00 | 23.90K |
| 2026-06-05 | ¥774.00 | +1.18% | ¥771.00 | ¥789.00 | ¥771.00 | 5.10K |
| 2026-06-04 | ¥765.00 | -4.38% | ¥787.00 | ¥793.00 | ¥765.00 | 11.10K |
| 2026-06-03 | ¥800.00 | +1.65% | ¥787.00 | ¥804.00 | ¥781.00 | 15.00K |
| 2026-06-02 | ¥787.00 | -0.63% | ¥792.00 | ¥810.00 | ¥781.00 | 20.80K |
| 2026-06-01 | ¥792.00 | -5.15% | ¥835.00 | ¥835.00 | ¥786.00 | 24.50K |
| 2026-05-29 | ¥835.00 | +3.34% | ¥809.00 | ¥847.00 | ¥783.00 | 39.50K |
| 2026-05-28 | ¥808.00 | +1.25% | ¥804.00 | ¥850.00 | ¥800.00 | 45.40K |
| 2026-05-27 | ¥798.00 | -0.62% | ¥802.00 | ¥802.00 | ¥778.00 | 28.10K |
| 2026-05-26 | ¥803.00 | +4.02% | ¥794.00 | ¥817.00 | ¥757.00 | 33.30K |
| 2026-05-25 | ¥772.00 | +2.39% | ¥754.00 | ¥790.00 | ¥754.00 | 17.30K |