Tein, Inc. 7217
TSE · Japan · Producer Manufacturing
¥455.00+1.00 (+0.22%)
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 | ¥455.00 | +0.22% | ¥454.00 | ¥459.00 | ¥445.00 | 4.80K |
| 2026-10-01 | ¥454.00 | -0.66% | ¥457.00 | ¥457.00 | ¥454.00 | 1.20K |
| 2026-09-30 | ¥457.00 | +0.22% | ¥458.00 | ¥460.00 | ¥453.00 | 10.00K |
| 2026-09-29 | ¥456.00 | +0.22% | ¥460.00 | ¥460.00 | ¥450.00 | 6.50K |
| 2026-09-28 | ¥455.00 | +2.94% | ¥443.00 | ¥459.00 | ¥443.00 | 15.10K |
| 2026-09-25 | ¥442.00 | +1.38% | ¥436.00 | ¥443.00 | ¥434.00 | 5.50K |
| 2026-09-24 | ¥436.00 | +0.23% | ¥440.00 | ¥441.00 | ¥436.00 | 1.80K |
| 2026-09-18 | ¥435.00 | +0.23% | ¥434.00 | ¥435.00 | ¥429.00 | 6.30K |
| 2026-09-17 | ¥434.00 | -0.23% | ¥439.00 | ¥440.00 | ¥424.00 | 16.20K |
| 2026-09-16 | ¥435.00 | -0.46% | ¥432.00 | ¥442.00 | ¥432.00 | 4.90K |
| 2026-09-15 | ¥437.00 | -1.13% | ¥441.00 | ¥443.00 | ¥437.00 | 5.40K |
| 2026-09-14 | ¥442.00 | -1.12% | ¥446.00 | ¥446.00 | ¥438.00 | 6.20K |
| 2026-09-11 | ¥447.00 | -0.89% | ¥445.00 | ¥449.00 | ¥442.00 | 8.20K |
| 2026-09-10 | ¥451.00 | -0.22% | ¥452.00 | ¥452.00 | ¥451.00 | 400 |
| 2026-09-09 | ¥452.00 | 0.00% | ¥448.00 | ¥454.00 | ¥448.00 | 1.80K |
| 2026-09-08 | ¥452.00 | -1.09% | ¥454.00 | ¥454.00 | ¥450.00 | 1.50K |
| 2026-09-07 | ¥457.00 | +0.88% | ¥453.00 | ¥458.00 | ¥453.00 | 3.70K |
| 2026-09-04 | ¥453.00 | -0.88% | ¥457.00 | ¥457.00 | ¥453.00 | 400 |
| 2026-09-03 | ¥457.00 | -0.65% | ¥460.00 | ¥460.00 | ¥450.00 | 6.40K |
| 2026-09-02 | ¥460.00 | +0.88% | ¥456.00 | ¥460.00 | ¥456.00 | 3.20K |
| 2026-09-01 | ¥456.00 | +0.88% | ¥452.00 | ¥459.00 | ¥452.00 | 6.00K |
| 2026-08-31 | ¥452.00 | -1.53% | ¥457.00 | ¥457.00 | ¥452.00 | 1.40K |
| 2026-08-28 | ¥459.00 | +1.32% | ¥453.00 | ¥462.00 | ¥451.00 | 41.80K |
| 2026-08-27 | ¥453.00 | +0.22% | ¥452.00 | ¥457.00 | ¥443.00 | 48.30K |
| 2026-08-26 | ¥452.00 | -2.38% | ¥460.00 | ¥460.00 | ¥451.00 | 5.00K |
| 2026-08-25 | ¥463.00 | +1.54% | ¥456.00 | ¥464.00 | ¥453.00 | 2.70K |
| 2026-08-24 | ¥456.00 | -0.87% | ¥455.00 | ¥458.00 | ¥454.00 | 4.10K |
| 2026-08-21 | ¥460.00 | +0.44% | ¥459.00 | ¥462.00 | ¥459.00 | 1.90K |
| 2026-08-20 | ¥458.00 | -0.22% | ¥459.00 | ¥460.00 | ¥458.00 | 1.30K |
| 2026-08-19 | ¥459.00 | -1.29% | ¥460.00 | ¥461.00 | ¥457.00 | 4.60K |
| 2026-08-18 | ¥465.00 | 0.00% | ¥458.00 | ¥465.00 | ¥451.00 | 8.30K |
| 2026-08-17 | ¥465.00 | +2.65% | ¥453.00 | ¥465.00 | ¥446.00 | 11.40K |
| 2026-08-14 | ¥453.00 | -3.00% | ¥467.00 | ¥467.00 | ¥452.00 | 7.00K |
| 2026-08-13 | ¥467.00 | +2.86% | ¥454.00 | ¥467.00 | ¥448.00 | 14.20K |
| 2026-08-12 | ¥454.00 | -0.66% | ¥451.00 | ¥455.00 | ¥447.00 | 9.40K |
| 2026-08-10 | ¥457.00 | +7.28% | ¥460.00 | ¥460.00 | ¥449.00 | 37.20K |
| 2026-08-07 | ¥426.00 | +1.19% | ¥422.00 | ¥426.00 | ¥418.00 | 7.70K |
| 2026-08-06 | ¥421.00 | -2.09% | ¥433.00 | ¥433.00 | ¥418.00 | 9.00K |
| 2026-08-05 | ¥430.00 | +0.23% | ¥432.00 | ¥432.00 | ¥426.00 | 300 |
| 2026-08-04 | ¥429.00 | +1.42% | ¥425.00 | ¥429.00 | ¥425.00 | 500 |
| 2026-08-03 | ¥423.00 | -0.47% | ¥421.00 | ¥425.00 | ¥421.00 | 1.00K |
| 2026-07-31 | ¥425.00 | +1.19% | ¥421.00 | ¥426.00 | ¥420.00 | 1.50K |
| 2026-07-30 | ¥420.00 | -0.24% | ¥421.00 | ¥421.00 | ¥420.00 | 800 |
| 2026-07-29 | ¥421.00 | -1.17% | ¥428.00 | ¥429.00 | ¥413.00 | 6.30K |
| 2026-07-28 | ¥426.00 | -0.93% | ¥427.00 | ¥430.00 | ¥421.00 | 2.30K |
| 2026-07-27 | ¥430.00 | +0.94% | ¥426.00 | ¥433.00 | ¥426.00 | 1.40K |
| 2026-07-24 | ¥426.00 | -0.47% | ¥427.00 | ¥431.00 | ¥426.00 | 500 |
| 2026-07-23 | ¥428.00 | +0.71% | ¥425.00 | ¥428.00 | ¥425.00 | 900 |
| 2026-07-22 | ¥425.00 | -0.70% | ¥424.00 | ¥430.00 | ¥424.00 | 3.00K |
| 2026-07-21 | ¥428.00 | -0.23% | ¥435.00 | ¥435.00 | ¥425.00 | 4.40K |
| 2026-07-17 | ¥429.00 | +1.90% | ¥422.00 | ¥430.00 | ¥420.00 | 5.10K |
| 2026-07-16 | ¥421.00 | -0.47% | ¥423.00 | ¥423.00 | ¥420.00 | 2.40K |
| 2026-07-15 | ¥423.00 | -0.94% | ¥420.00 | ¥426.00 | ¥420.00 | 2.70K |
| 2026-07-14 | ¥427.00 | 0.00% | ¥427.00 | ¥427.00 | ¥419.00 | 2.10K |
| 2026-07-13 | ¥427.00 | +2.40% | ¥420.00 | ¥428.00 | ¥420.00 | 1.00K |
| 2026-07-10 | ¥417.00 | -0.95% | ¥422.00 | ¥425.00 | ¥409.00 | 3.60K |
| 2026-07-09 | ¥421.00 | -0.24% | ¥420.00 | ¥423.00 | ¥420.00 | 1.50K |
| 2026-07-08 | ¥422.00 | -0.94% | ¥426.00 | ¥426.00 | ¥422.00 | 300 |
| 2026-07-07 | ¥426.00 | +1.19% | ¥421.00 | ¥432.00 | ¥420.00 | 1.00K |
| 2026-07-06 | ¥421.00 | -1.86% | ¥431.00 | ¥431.00 | ¥421.00 | 800 |
| 2026-07-03 | ¥429.00 | -0.23% | ¥427.00 | ¥429.00 | ¥420.00 | 800 |
| 2026-07-02 | ¥430.00 | +1.90% | ¥426.00 | ¥430.00 | ¥426.00 | 700 |
| 2026-07-01 | ¥422.00 | -2.09% | ¥416.00 | ¥425.00 | ¥412.00 | 700 |
| 2026-06-30 | ¥431.00 | -0.92% | ¥431.00 | ¥431.00 | ¥431.00 | 200 |
| 2026-06-29 | ¥435.00 | +2.11% | ¥428.00 | ¥435.00 | ¥428.00 | 800 |
| 2026-06-26 | ¥426.00 | +2.65% | ¥419.00 | ¥426.00 | ¥419.00 | 300 |
| 2026-06-25 | ¥415.00 | -0.48% | ¥417.00 | ¥420.00 | ¥415.00 | 1.60K |
| 2026-06-24 | ¥417.00 | -0.71% | ¥415.00 | ¥419.00 | ¥412.00 | 1.20K |
| 2026-06-23 | ¥420.00 | +1.45% | ¥418.00 | ¥420.00 | ¥418.00 | 1.60K |
| 2026-06-22 | ¥414.00 | +0.73% | ¥411.00 | ¥415.00 | ¥394.00 | 4.50K |
| 2026-06-19 | ¥411.00 | +1.23% | ¥406.00 | ¥413.00 | ¥406.00 | 2.20K |
| 2026-06-18 | ¥406.00 | -0.49% | ¥412.00 | ¥412.00 | ¥404.00 | 1.70K |
| 2026-06-17 | ¥408.00 | -0.73% | ¥412.00 | ¥412.00 | ¥406.00 | 1.20K |
| 2026-06-16 | ¥411.00 | +0.98% | ¥410.00 | ¥419.00 | ¥401.00 | 6.70K |
| 2026-06-15 | ¥407.00 | -2.63% | ¥420.00 | ¥425.00 | ¥407.00 | 3.40K |
| 2026-06-12 | ¥418.00 | 0.00% | ¥418.00 | ¥418.00 | ¥418.00 | 100 |
| 2026-06-11 | ¥418.00 | +3.21% | ¥405.00 | ¥418.00 | ¥405.00 | 1.60K |
| 2026-06-10 | ¥405.00 | -3.57% | ¥420.00 | ¥420.00 | ¥400.00 | 2.70K |
| 2026-06-09 | ¥420.00 | -0.71% | ¥420.00 | ¥424.00 | ¥420.00 | 500 |
| 2026-06-08 | ¥423.00 | -0.47% | ¥419.00 | ¥423.00 | ¥419.00 | 1.70K |
| 2026-06-05 | ¥425.00 | +2.16% | ¥416.00 | ¥425.00 | ¥416.00 | 1.10K |
| 2026-06-04 | ¥416.00 | -2.58% | ¥411.00 | ¥426.00 | ¥411.00 | 4.10K |
| 2026-06-03 | ¥427.00 | -2.06% | ¥430.00 | ¥435.00 | ¥427.00 | 900 |
| 2026-06-02 | ¥436.00 | -1.13% | ¥425.00 | ¥440.00 | ¥425.00 | 1.20K |
| 2026-06-01 | ¥441.00 | -0.45% | ¥440.00 | ¥443.00 | ¥439.00 | 2.50K |
| 2026-05-29 | ¥443.00 | -0.89% | ¥445.00 | ¥446.00 | ¥441.00 | 2.90K |
| 2026-05-28 | ¥447.00 | +0.45% | ¥445.00 | ¥448.00 | ¥444.00 | 3.10K |
| 2026-05-27 | ¥445.00 | +1.83% | ¥442.00 | ¥455.00 | ¥442.00 | 10.50K |
| 2026-05-26 | ¥437.00 | -0.91% | ¥440.00 | ¥441.00 | ¥424.00 | 4.50K |
| 2026-05-25 | ¥441.00 | -2.43% | ¥451.00 | ¥454.00 | ¥441.00 | 2.60K |