Want to see JP:149A full AI Analyst Report?
Thinca Co., Ltd. (149A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 816.00 | 816.00 | 800.00 | 813.00 | 813.00 | -1.57% | 7,500 | 1.14 |
| Oct 29, 2026 | 827.00 | 829.00 | 826.00 | 826.00 | 826.00 | +0.00% | 2,700 | 0.41 |
| Oct 28, 2026 | 839.00 | 841.00 | 825.00 | 826.00 | 826.00 | -1.55% | 12,600 | 1.97 |
| Oct 27, 2026 | 835.00 | 840.00 | 817.00 | 839.00 | 839.00 | +0.72% | 10,300 | 1.64 |
| Oct 26, 2026 | 835.00 | 840.00 | 821.00 | 833.00 | 833.00 | +0.97% | 9,700 | 1.52 |
| Oct 23, 2026 | 820.00 | 825.00 | 813.00 | 825.00 | 825.00 | +0.61% | 9,100 | 1.44 |
| Oct 22, 2026 | 816.00 | 825.00 | 816.00 | 820.00 | 820.00 | +0.49% | 6,300 | 0.98 |
| Oct 21, 2026 | 817.00 | 820.00 | 816.00 | 816.00 | 816.00 | +0.00% | 2,300 | 0.35 |
| Oct 20, 2026 | 825.00 | 825.00 | 814.00 | 816.00 | 816.00 | -2.86% | 7,200 | 1.12 |
| Oct 19, 2026 | 787.00 | 849.00 | 786.00 | 840.00 | 840.00 | +5.00% | 30,900 | 5.14 |
| Oct 16, 2026 | 773.00 | 804.00 | 771.00 | 800.00 | 800.00 | +3.76% | 15,100 | 2.59 |
| Oct 15, 2026 | 767.00 | 782.00 | 766.00 | 771.00 | 771.00 | -0.13% | 7,800 | 1.36 |
| Oct 14, 2026 | 763.00 | 787.00 | 763.00 | 772.00 | 772.00 | +1.31% | 6,300 | 1.09 |
| Oct 13, 2026 | 764.00 | 774.00 | 762.00 | 762.00 | 762.00 | +0.00% | 1,800 | 0.31 |
| Oct 12, 2026 | 762.00 | 799.00 | 736.00 | 762.00 | 762.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 740.00 | 799.00 | 736.00 | 762.00 | 762.00 | -4.75% | 45,800 | 8.81 |
| Oct 08, 2026 | 800.00 | 802.00 | 794.00 | 800.00 | 800.00 | -0.62% | 12,100 | 2.37 |
| Oct 07, 2026 | 807.00 | 807.00 | 799.00 | 805.00 | 805.00 | -0.25% | 6,100 | 1.18 |
| Oct 06, 2026 | 807.00 | 810.00 | 807.00 | 807.00 | 807.00 | -0.37% | 6,100 | 1.11 |
| Oct 05, 2026 | 807.00 | 811.00 | 806.00 | 810.00 | 810.00 | +0.50% | 3,300 | 0.57 |
| Oct 02, 2026 | 797.00 | 809.00 | 797.00 | 806.00 | 806.00 | -0.37% | 5,800 | 0.99 |
| Oct 01, 2026 | 815.00 | 815.00 | 801.00 | 809.00 | 809.00 | -1.10% | 14,800 | 2.44 |
| Sep 30, 2026 | 808.00 | 818.00 | 805.00 | 818.00 | 818.00 | +1.24% | 8,700 | 1.28 |
| Sep 29, 2026 | 808.00 | 820.00 | 808.00 | 808.00 | 808.00 | -0.62% | 5,600 | 0.81 |
| Sep 28, 2026 | 818.00 | 818.00 | 813.00 | 813.00 | 813.00 | +0.99% | 5,500 | 0.77 |
| Sep 25, 2026 | 807.00 | 815.00 | 804.00 | 805.00 | 805.00 | +0.37% | 5,100 | 0.66 |
| Sep 24, 2026 | 800.00 | 812.00 | 800.00 | 802.00 | 802.00 | -0.50% | 8,500 | 1.04 |
| Sep 23, 2026 | 804.00 | 812.00 | 804.00 | 806.00 | 806.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 804.00 | 812.00 | 804.00 | 806.00 | 806.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 804.00 | 812.00 | 804.00 | 806.00 | 806.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 804.00 | 812.00 | 804.00 | 806.00 | 806.00 | +0.25% | 2,200 | 0.09 |
| Sep 17, 2026 | 804.00 | 810.00 | 798.00 | 804.00 | 804.00 | +0.12% | 5,400 | 0.23 |
| Sep 16, 2026 | 805.00 | 806.00 | 803.00 | 803.00 | 803.00 | -0.25% | 2,300 | 0.10 |
| Sep 15, 2026 | 796.00 | 806.00 | 796.00 | 805.00 | 805.00 | +0.88% | 3,300 | 0.14 |
| Sep 14, 2026 | 785.00 | 805.00 | 780.00 | 798.00 | 798.00 | -0.25% | 5,000 | 0.21 |
| Sep 11, 2026 | 800.00 | 800.00 | 786.00 | 800.00 | 800.00 | -1.23% | 3,800 | 0.16 |
| Sep 10, 2026 | 778.00 | 810.00 | 778.00 | 810.00 | 810.00 | +3.98% | 6,900 | 0.29 |
| Sep 09, 2026 | 770.00 | 785.00 | 762.00 | 779.00 | 779.00 | -0.76% | 5,300 | 0.22 |
| Sep 08, 2026 | 791.00 | 797.00 | 769.00 | 785.00 | 785.00 | -1.88% | 4,200 | 0.18 |
| Sep 07, 2026 | 802.00 | 818.00 | 800.00 | 800.00 | 800.00 | -0.25% | 5,600 | 0.23 |
| Sep 04, 2026 | 788.00 | 802.00 | 788.00 | 802.00 | 802.00 | +0.63% | 3,700 | 0.15 |
| Sep 03, 2026 | 780.00 | 799.00 | 780.00 | 797.00 | 797.00 | +0.63% | 1,400 | 0.06 |
| Sep 02, 2026 | 790.00 | 801.00 | 790.00 | 792.00 | 792.00 | -0.75% | 2,000 | 0.08 |
| Sep 01, 2026 | 803.00 | 808.00 | 794.00 | 798.00 | 798.00 | +1.27% | 2,900 | 0.12 |
| Aug 31, 2026 | 810.00 | 810.00 | 770.00 | 788.00 | 788.00 | -2.72% | 11,500 | 0.46 |
| Aug 28, 2026 | 789.00 | 810.00 | 780.00 | 810.00 | 810.00 | +1.25% | 7,300 | 0.29 |
| Aug 27, 2026 | 800.00 | 807.00 | 770.00 | 800.00 | 800.00 | -0.37% | 8,300 | 0.33 |
| Aug 26, 2026 | 779.00 | 830.00 | 779.00 | 803.00 | 803.00 | +4.15% | 19,200 | 0.75 |
| Aug 25, 2026 | 771.00 | 775.00 | 751.00 | 771.00 | 771.00 | +0.00% | 4,500 | 0.17 |
| Aug 24, 2026 | 778.00 | 800.00 | 771.00 | 771.00 | 771.00 | -0.13% | 6,500 | 0.24 |