TEAR Corp. 2485
TSE · Japan · Consumer Services
¥439.00-1.00 (-0.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥439.00 | -0.23% | ¥438.00 | ¥439.00 | ¥437.00 | 24.60K |
| 2026-09-30 | ¥440.00 | +0.46% | ¥440.00 | ¥440.00 | ¥436.00 | 35.80K |
| 2026-09-29 | ¥438.00 | -2.67% | ¥440.00 | ¥441.00 | ¥437.00 | 90.70K |
| 2026-09-28 | ¥450.00 | -0.44% | ¥454.00 | ¥454.00 | ¥449.00 | 281.70K |
| 2026-09-25 | ¥452.00 | +0.67% | ¥449.00 | ¥452.00 | ¥449.00 | 31.60K |
| 2026-09-24 | ¥449.00 | -0.44% | ¥452.00 | ¥452.00 | ¥448.00 | 33.60K |
| 2026-09-18 | ¥451.00 | 0.00% | ¥453.00 | ¥453.00 | ¥450.00 | 16.70K |
| 2026-09-17 | ¥451.00 | +0.45% | ¥449.00 | ¥453.00 | ¥449.00 | 36.20K |
| 2026-09-16 | ¥449.00 | +0.22% | ¥448.00 | ¥449.00 | ¥447.00 | 16.70K |
| 2026-09-15 | ¥448.00 | -0.22% | ¥448.00 | ¥450.00 | ¥446.00 | 26.10K |
| 2026-09-14 | ¥449.00 | +1.13% | ¥445.00 | ¥449.00 | ¥444.00 | 29.90K |
| 2026-09-11 | ¥444.00 | -0.22% | ¥444.00 | ¥446.00 | ¥443.00 | 39.90K |
| 2026-09-10 | ¥445.00 | -0.22% | ¥446.00 | ¥447.00 | ¥445.00 | 42.50K |
| 2026-09-09 | ¥446.00 | -0.67% | ¥448.00 | ¥448.00 | ¥446.00 | 30.40K |
| 2026-09-08 | ¥449.00 | 0.00% | ¥449.00 | ¥450.00 | ¥448.00 | 28.70K |
| 2026-09-07 | ¥449.00 | -0.22% | ¥450.00 | ¥451.00 | ¥448.00 | 43.30K |
| 2026-09-04 | ¥450.00 | +0.45% | ¥450.00 | ¥450.00 | ¥448.00 | 10.80K |
| 2026-09-03 | ¥448.00 | -0.44% | ¥451.00 | ¥451.00 | ¥448.00 | 45.40K |
| 2026-09-02 | ¥450.00 | +0.22% | ¥451.00 | ¥452.00 | ¥447.00 | 58.00K |
| 2026-09-01 | ¥449.00 | -0.22% | ¥450.00 | ¥452.00 | ¥449.00 | 34.70K |
| 2026-08-31 | ¥450.00 | -0.22% | ¥451.00 | ¥452.00 | ¥449.00 | 51.00K |
| 2026-08-28 | ¥451.00 | 0.00% | ¥451.00 | ¥453.00 | ¥450.00 | 41.60K |
| 2026-08-27 | ¥451.00 | -0.22% | ¥453.00 | ¥453.00 | ¥450.00 | 41.60K |
| 2026-08-26 | ¥452.00 | -0.22% | ¥453.00 | ¥454.00 | ¥451.00 | 37.50K |
| 2026-08-25 | ¥453.00 | +0.44% | ¥453.00 | ¥453.00 | ¥451.00 | 18.40K |
| 2026-08-24 | ¥451.00 | 0.00% | ¥451.00 | ¥452.00 | ¥450.00 | 19.50K |
| 2026-08-21 | ¥451.00 | +1.12% | ¥448.00 | ¥451.00 | ¥446.00 | 51.00K |
| 2026-08-20 | ¥446.00 | +0.68% | ¥444.00 | ¥448.00 | ¥443.00 | 43.40K |
| 2026-08-19 | ¥443.00 | -0.89% | ¥446.00 | ¥446.00 | ¥440.00 | 101.20K |
| 2026-08-18 | ¥447.00 | +0.22% | ¥446.00 | ¥448.00 | ¥443.00 | 59.00K |
| 2026-08-17 | ¥446.00 | -1.76% | ¥454.00 | ¥454.00 | ¥445.00 | 106.50K |
| 2026-08-14 | ¥454.00 | -3.61% | ¥443.00 | ¥457.00 | ¥442.00 | 301.10K |
| 2026-08-13 | ¥471.00 | -0.84% | ¥477.00 | ¥477.00 | ¥468.00 | 65.60K |
| 2026-08-12 | ¥475.00 | +0.64% | ¥473.00 | ¥478.00 | ¥473.00 | 26.20K |
| 2026-08-10 | ¥472.00 | -0.21% | ¥474.00 | ¥476.00 | ¥469.00 | 34.50K |
| 2026-08-07 | ¥473.00 | 0.00% | ¥474.00 | ¥477.00 | ¥472.00 | 39.70K |
| 2026-08-06 | ¥473.00 | +0.85% | ¥468.00 | ¥474.00 | ¥468.00 | 13.80K |
| 2026-08-05 | ¥469.00 | 0.00% | ¥469.00 | ¥474.00 | ¥465.00 | 29.60K |
| 2026-08-04 | ¥469.00 | -0.42% | ¥475.00 | ¥475.00 | ¥468.00 | 12.20K |
| 2026-08-03 | ¥471.00 | -0.63% | ¥475.00 | ¥475.00 | ¥465.00 | 26.30K |
| 2026-07-31 | ¥474.00 | -0.21% | ¥475.00 | ¥476.00 | ¥470.00 | 19.10K |
| 2026-07-30 | ¥475.00 | -0.21% | ¥476.00 | ¥478.00 | ¥472.00 | 13.50K |
| 2026-07-29 | ¥476.00 | -0.21% | ¥478.00 | ¥483.00 | ¥475.00 | 26.80K |
| 2026-07-28 | ¥477.00 | +0.63% | ¥480.00 | ¥480.00 | ¥474.00 | 23.90K |
| 2026-07-27 | ¥474.00 | +1.07% | ¥469.00 | ¥476.00 | ¥469.00 | 20.10K |
| 2026-07-24 | ¥469.00 | -0.42% | ¥469.00 | ¥470.00 | ¥468.00 | 6.00K |
| 2026-07-23 | ¥471.00 | -1.05% | ¥474.00 | ¥474.00 | ¥471.00 | 15.10K |
| 2026-07-22 | ¥476.00 | +1.71% | ¥472.00 | ¥477.00 | ¥468.00 | 26.50K |
| 2026-07-21 | ¥468.00 | +1.74% | ¥461.00 | ¥472.00 | ¥461.00 | 18.60K |
| 2026-07-17 | ¥460.00 | -0.43% | ¥465.00 | ¥467.00 | ¥453.00 | 60.20K |
| 2026-07-16 | ¥462.00 | -1.70% | ¥470.00 | ¥474.00 | ¥456.00 | 67.60K |
| 2026-07-15 | ¥470.00 | +0.86% | ¥465.00 | ¥471.00 | ¥460.00 | 39.00K |
| 2026-07-14 | ¥466.00 | -0.85% | ¥470.00 | ¥473.00 | ¥461.00 | 58.30K |
| 2026-07-13 | ¥470.00 | 0.00% | ¥471.00 | ¥476.00 | ¥468.00 | 28.50K |
| 2026-07-10 | ¥470.00 | -1.05% | ¥475.00 | ¥482.00 | ¥470.00 | 86.60K |
| 2026-07-09 | ¥475.00 | -0.63% | ¥478.00 | ¥478.00 | ¥473.00 | 18.40K |
| 2026-07-08 | ¥478.00 | -0.42% | ¥482.00 | ¥482.00 | ¥478.00 | 7.90K |
| 2026-07-07 | ¥480.00 | 0.00% | ¥483.00 | ¥484.00 | ¥477.00 | 22.20K |
| 2026-07-06 | ¥480.00 | +1.69% | ¥476.00 | ¥481.00 | ¥473.00 | 21.60K |
| 2026-07-03 | ¥472.00 | +0.43% | ¥470.00 | ¥475.00 | ¥469.00 | 21.30K |
| 2026-07-02 | ¥470.00 | +0.64% | ¥465.00 | ¥473.00 | ¥465.00 | 5.40K |
| 2026-07-01 | ¥467.00 | -0.43% | ¥468.00 | ¥471.00 | ¥466.00 | 11.40K |
| 2026-06-30 | ¥469.00 | -0.64% | ¥470.00 | ¥474.00 | ¥467.00 | 28.10K |
| 2026-06-29 | ¥472.00 | -0.21% | ¥473.00 | ¥482.00 | ¥472.00 | 17.00K |
| 2026-06-26 | ¥473.00 | 0.00% | ¥476.00 | ¥480.00 | ¥473.00 | 11.30K |
| 2026-06-25 | ¥473.00 | +0.21% | ¥472.00 | ¥476.00 | ¥472.00 | 6.90K |
| 2026-06-24 | ¥472.00 | +1.29% | ¥469.00 | ¥477.00 | ¥467.00 | 44.70K |
| 2026-06-23 | ¥466.00 | -0.85% | ¥474.00 | ¥474.00 | ¥466.00 | 34.40K |
| 2026-06-22 | ¥470.00 | +1.51% | ¥465.00 | ¥470.00 | ¥464.00 | 21.50K |
| 2026-06-19 | ¥463.00 | -1.28% | ¥473.00 | ¥475.00 | ¥463.00 | 18.80K |
| 2026-06-18 | ¥469.00 | -2.49% | ¥480.00 | ¥481.00 | ¥468.00 | 52.80K |
| 2026-06-17 | ¥481.00 | 0.00% | ¥474.00 | ¥484.00 | ¥474.00 | 36.30K |
| 2026-06-16 | ¥481.00 | +1.69% | ¥473.00 | ¥482.00 | ¥465.00 | 71.60K |
| 2026-06-15 | ¥473.00 | +3.28% | ¥463.00 | ¥478.00 | ¥463.00 | 50.70K |
| 2026-06-12 | ¥458.00 | -1.08% | ¥462.00 | ¥465.00 | ¥457.00 | 28.60K |
| 2026-06-11 | ¥463.00 | +0.22% | ¥462.00 | ¥469.00 | ¥455.00 | 55.00K |
| 2026-06-10 | ¥462.00 | +0.87% | ¥460.00 | ¥469.00 | ¥460.00 | 44.30K |
| 2026-06-09 | ¥458.00 | +0.44% | ¥455.00 | ¥465.00 | ¥455.00 | 44.90K |
| 2026-06-08 | ¥456.00 | -0.22% | ¥456.00 | ¥460.00 | ¥453.00 | 26.50K |
| 2026-06-05 | ¥457.00 | +1.78% | ¥453.00 | ¥462.00 | ¥449.00 | 34.50K |
| 2026-06-04 | ¥449.00 | +0.45% | ¥444.00 | ¥451.00 | ¥444.00 | 26.70K |
| 2026-06-03 | ¥447.00 | +0.90% | ¥446.00 | ¥449.00 | ¥443.00 | 16.60K |
| 2026-06-02 | ¥443.00 | -0.45% | ¥445.00 | ¥445.00 | ¥440.00 | 30.90K |
| 2026-06-01 | ¥445.00 | -1.33% | ¥452.00 | ¥455.00 | ¥441.00 | 38.70K |
| 2026-05-29 | ¥451.00 | 0.00% | ¥450.00 | ¥455.00 | ¥449.00 | 17.30K |
| 2026-05-28 | ¥451.00 | +1.12% | ¥448.00 | ¥451.00 | ¥444.00 | 38.50K |
| 2026-05-27 | ¥446.00 | +0.22% | ¥453.00 | ¥453.00 | ¥443.00 | 23.70K |
| 2026-05-26 | ¥445.00 | +1.14% | ¥441.00 | ¥451.00 | ¥440.00 | 40.10K |
| 2026-05-25 | ¥440.00 | -2.44% | ¥455.00 | ¥455.00 | ¥438.00 | 90.90K |
| 2026-05-22 | ¥451.00 | +0.67% | ¥448.00 | ¥453.00 | ¥444.00 | 38.70K |