Tier IV, Inc. 593A
TSE · Japan · Technology Services
¥1,901.00-41.00 (-2.11%)
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 | ¥1,901.00 | -2.11% | ¥1,910.00 | ¥1,988.00 | ¥1,880.00 | 6.05M |
| 2026-10-01 | ¥1,942.00 | -3.62% | ¥1,890.00 | ¥1,971.00 | ¥1,876.00 | 9.51M |
| 2026-09-30 | ¥2,015.00 | +17.77% | ¥1,738.00 | ¥2,048.00 | ¥1,712.00 | 21.86M |
| 2026-09-29 | ¥1,711.00 | -10.65% | ¥1,890.00 | ¥1,918.00 | ¥1,711.00 | 8.18M |
| 2026-09-28 | ¥1,915.00 | -2.40% | ¥1,950.00 | ¥2,069.00 |
| ¥1,890.00 |
| 9.58M |
| 2026-09-25 | ¥1,962.00 | -7.45% | ¥2,120.00 | ¥2,121.00 | ¥1,956.00 | 9.89M |
| 2026-09-24 | ¥2,120.00 | +7.23% | ¥2,067.00 | ¥2,209.00 | ¥2,046.00 | 10.75M |
| 2026-09-18 | ¥1,977.00 | -0.05% | ¥1,976.00 | ¥1,977.00 | ¥1,865.00 | 6.10M |
| 2026-09-17 | ¥1,978.00 | +1.96% | ¥1,924.00 | ¥1,978.00 | ¥1,810.00 | 8.88M |
| 2026-09-16 | ¥1,940.00 | -5.13% | ¥2,045.00 | ¥2,112.00 | ¥1,916.00 | 6.41M |
| 2026-09-15 | ¥2,045.00 | -4.35% | ¥2,111.00 | ¥2,207.00 | ¥2,045.00 | 5.92M |
| 2026-09-14 | ¥2,138.00 | +0.19% | ¥2,206.00 | ¥2,207.00 | ¥2,039.00 | 6.19M |
| 2026-09-11 | ¥2,134.00 | -5.16% | ¥2,165.00 | ¥2,232.00 | ¥2,090.00 | 9.28M |
| 2026-09-10 | ¥2,250.00 | -1.10% | ¥2,295.00 | ¥2,336.00 | ¥2,150.00 | 12.17M |
| 2026-09-09 | ¥2,275.00 | -3.36% | ¥2,265.00 | ¥2,348.00 | ¥2,181.00 | 17.44M |
| 2026-09-08 | ¥2,354.00 | -2.28% | ¥2,533.00 | ¥2,583.00 | ¥2,273.00 | 72.17M |
| 2026-09-07 | ¥2,409.00 | -16.06% | ¥2,670.00 | ¥3,155.00 | ¥2,392.00 | 64.50M |
| 2026-09-04 | ¥2,870.00 | -19.61% | ¥3,500.00 | ¥3,790.00 | ¥2,870.00 | 35.63M |
| 2026-09-03 | ¥3,570.00 | +17.43% | ¥3,110.00 | ¥3,725.00 | ¥3,000.00 | 65.99M |
| 2026-09-02 | ¥3,040.00 | +19.73% | ¥2,389.00 | ¥3,040.00 | ¥2,356.00 | 69.66M |
| 2026-09-01 | ¥2,539.00 | +5.84% | ¥2,249.00 | ¥2,773.00 | ¥2,156.00 | 80.03M |
| 2026-08-31 | ¥2,399.00 | +20.01% | ¥2,339.00 | ¥2,399.00 | ¥2,300.00 | 1.95M |
| 2026-08-28 | ¥1,999.00 | +25.02% | ¥1,702.00 | ¥1,999.00 | ¥1,695.00 | 38.10M |
| 2026-08-27 | ¥1,599.00 | +20.41% | ¥1,338.00 | ¥1,628.00 | ¥1,288.00 | 25.47M |
| 2026-08-26 | ¥1,328.00 | -4.53% | ¥1,340.00 | ¥1,429.00 | ¥1,285.00 | 20.24M |
| 2026-08-25 | ¥1,391.00 | +21.48% | ¥1,132.00 | ¥1,415.00 | ¥1,126.00 | 29.28M |
| 2026-08-24 | ¥1,145.00 | +8.33% | ¥1,117.00 | ¥1,220.00 | ¥1,088.00 | 19.23M |
| 2026-08-21 | ¥1,057.00 | +2.32% | ¥1,003.00 | ¥1,110.00 | ¥985.00 | 15.19M |
| 2026-08-20 | ¥1,033.00 | +16.99% | ¥890.00 | ¥1,033.00 | ¥885.00 | 9.61M |
| 2026-08-19 | ¥883.00 | -2.54% | ¥900.00 | ¥915.00 | ¥880.00 | 1.45M |
| 2026-08-18 | ¥906.00 | -4.83% | ¥936.00 | ¥950.00 | ¥900.00 | 1.72M |
| 2026-08-17 | ¥952.00 | -4.61% | ¥1,030.00 | ¥1,050.00 | ¥937.00 | 2.66M |
| 2026-08-14 | ¥998.00 | -0.10% | ¥1,030.00 | ¥1,041.00 | ¥985.00 | 2.28M |
| 2026-08-13 | ¥999.00 | -0.89% | ¥1,005.00 | ¥1,009.00 | ¥974.00 | 1.40M |
| 2026-08-12 | ¥1,008.00 | +10.89% | ¥917.00 | ¥1,020.00 | ¥916.00 | 3.13M |
| 2026-08-10 | ¥909.00 | -0.22% | ¥916.00 | ¥925.00 | ¥895.00 | 1.02M |
| 2026-08-07 | ¥911.00 | -2.67% | ¥928.00 | ¥931.00 | ¥871.00 | 2.87M |
| 2026-08-06 | ¥936.00 | -7.23% | ¥1,009.00 | ¥1,012.00 | ¥930.00 | 4.08M |
| 2026-08-05 | ¥1,009.00 | -0.69% | ¥1,034.00 | ¥1,045.00 | ¥997.00 | 2.70M |
| 2026-08-04 | ¥1,016.00 | +2.94% | ¥1,000.00 | ¥1,045.00 | ¥989.00 | 1.92M |
| 2026-08-03 | ¥987.00 | -2.37% | ¥1,015.00 | ¥1,066.00 | ¥957.00 | 3.52M |
| 2026-07-31 | ¥1,011.00 | +0.20% | ¥1,013.00 | ¥1,048.00 | ¥998.00 | 3.18M |
| 2026-07-30 | ¥1,009.00 | -4.36% | ¥1,026.00 | ¥1,037.00 | ¥991.00 | 3.06M |
| 2026-07-29 | ¥1,055.00 | +4.56% | ¥1,001.00 | ¥1,066.00 | ¥992.00 | 4.13M |
| 2026-07-28 | ¥1,009.00 | -4.54% | ¥1,009.00 | ¥1,064.00 | ¥990.00 | 6.83M |
| 2026-07-27 | ¥1,057.00 | -4.08% | ¥1,120.00 | ¥1,160.00 | ¥1,012.00 | 9.29M |
| 2026-07-24 | ¥1,102.00 | -11.13% | ¥1,210.00 | ¥1,285.00 | ¥1,088.00 | 20.43M |
| 2026-07-23 | ¥1,240.00 | +22.17% | ¥1,085.00 | ¥1,268.00 | ¥1,055.00 | 40.76M |
| 2026-07-22 | ¥1,015.00 | — | ¥1,009.00 | ¥1,081.00 | ¥896.00 | 19.56M |