TEAR Corp.(JP:2485)
Â¥414.00-2.00 (-0.48%)
JP:2485
TEAR Corp. historical prices
Â¥414.00
At close:-2.00 (-0.48%)
Want to see JP:2485 full AI Analyst Report?
TEAR Corp. (2485) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 415.00 | 418.00 | 414.00 | 414.00 | 414.00 | -0.48% | 17,700 | 0.38 |
| Nov 10, 2026 | 412.00 | 418.00 | 411.00 | 416.00 | 416.00 | +1.96% | 35,400 | 0.76 |
| Nov 09, 2026 | 408.00 | 414.00 | 408.00 | 413.00 | 413.00 | +1.23% | 42,000 | 0.91 |
| Nov 06, 2026 | 415.00 | 416.00 | 405.00 | 408.00 | 408.00 | -2.86% | 130,000 | 2.94 |
| Nov 05, 2026 | 420.00 | 424.00 | 420.00 | 420.00 | 420.00 | 0.00% | 19,500 | 0.44 |
| Nov 04, 2026 | 422.00 | 422.00 | 415.00 | 420.00 | 420.00 | -0.47% | 58,200 | 1.32 |
| Nov 03, 2026 | 422.00 | 425.00 | 421.00 | 422.00 | 422.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 421.00 | 425.00 | 421.00 | 422.00 | 422.00 | -0.24% | 30,200 | 0.68 |
| Oct 30, 2026 | 421.00 | 425.00 | 421.00 | 423.00 | 423.00 | +0.24% | 17,300 | 0.39 |
| Oct 29, 2026 | 424.00 | 427.00 | 422.00 | 422.00 | 422.00 | -0.47% | 33,200 | 0.75 |
| Oct 28, 2026 | 425.00 | 427.00 | 424.00 | 424.00 | 424.00 | -0.24% | 23,600 | 0.53 |
| Oct 27, 2026 | 427.00 | 428.00 | 425.00 | 425.00 | 425.00 | -0.47% | 22,300 | 0.51 |
| Oct 26, 2026 | 427.00 | 428.00 | 424.00 | 427.00 | 427.00 | +0.47% | 20,700 | 0.47 |
| Oct 23, 2026 | 426.00 | 429.00 | 423.00 | 425.00 | 425.00 | -0.70% | 69,500 | 1.60 |
| Oct 22, 2026 | 431.00 | 431.00 | 426.00 | 428.00 | 428.00 | -0.70% | 56,400 | 1.32 |
| Oct 21, 2026 | 426.00 | 431.00 | 426.00 | 431.00 | 431.00 | +1.17% | 17,500 | 0.41 |
| Oct 20, 2026 | 432.00 | 432.00 | 426.00 | 426.00 | 426.00 | -1.39% | 41,200 | 0.98 |
| Oct 19, 2026 | 432.00 | 433.00 | 430.00 | 432.00 | 432.00 | -0.23% | 17,200 | 0.41 |
| Oct 16, 2026 | 431.00 | 433.00 | 429.00 | 433.00 | 433.00 | +0.46% | 33,600 | 0.80 |
| Oct 15, 2026 | 427.00 | 431.00 | 427.00 | 431.00 | 431.00 | +0.94% | 36,300 | 0.87 |
| Oct 14, 2026 | 432.00 | 432.00 | 426.00 | 427.00 | 427.00 | -1.16% | 42,200 | 1.01 |
| Oct 13, 2026 | 428.00 | 432.00 | 428.00 | 432.00 | 432.00 | +0.70% | 29,800 | 0.70 |
| Oct 12, 2026 | 429.00 | 433.00 | 427.00 | 429.00 | 429.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 428.00 | 433.00 | 427.00 | 429.00 | 429.00 | 0.00% | 60,400 | 1.40 |
| Oct 08, 2026 | 431.00 | 431.00 | 427.00 | 429.00 | 429.00 | -0.46% | 64,300 | 1.52 |
| Oct 07, 2026 | 433.00 | 435.00 | 431.00 | 431.00 | 431.00 | -0.46% | 32,300 | 0.75 |
| Oct 06, 2026 | 433.00 | 434.00 | 431.00 | 433.00 | 433.00 | 0.00% | 23,400 | 0.54 |
| Oct 05, 2026 | 432.00 | 435.00 | 431.00 | 433.00 | 433.00 | +0.46% | 32,400 | 0.76 |
| Oct 02, 2026 | 438.00 | 438.00 | 431.00 | 431.00 | 431.00 | -1.82% | 84,800 | 2.03 |
| Oct 01, 2026 | 438.00 | 439.00 | 437.00 | 439.00 | 439.00 | -0.23% | 24,600 | 0.59 |
| Sep 30, 2026 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | +0.46% | 35,800 | 0.86 |
| Sep 29, 2026 | 440.00 | 441.00 | 437.00 | 438.00 | 438.00 | +0.23% | 90,700 | 2.26 |
| Sep 28, 2026 | 454.00 | 454.00 | 449.00 | 450.00 | 437.00 | -0.44% | 281,700 | 7.85 |
| Sep 25, 2026 | 449.00 | 452.00 | 449.00 | 452.00 | 438.94 | +0.67% | 31,600 | 0.88 |
| Sep 24, 2026 | 452.00 | 452.00 | 448.00 | 449.00 | 436.03 | -0.44% | 33,600 | 0.94 |
| Sep 23, 2026 | 451.00 | 453.00 | 450.00 | 451.00 | 437.97 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 451.00 | 453.00 | 450.00 | 451.00 | 437.97 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 451.00 | 453.00 | 450.00 | 451.00 | 437.97 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 453.00 | 453.00 | 450.00 | 451.00 | 437.97 | 0.00% | 16,700 | 0.45 |
| Sep 17, 2026 | 449.00 | 453.00 | 449.00 | 451.00 | 437.97 | +0.45% | 36,200 | 0.99 |
| Sep 16, 2026 | 448.00 | 449.00 | 447.00 | 449.00 | 436.03 | +0.22% | 16,700 | 0.46 |
| Sep 15, 2026 | 448.00 | 450.00 | 446.00 | 448.00 | 435.06 | -0.22% | 26,100 | 0.70 |
| Sep 14, 2026 | 445.00 | 449.00 | 444.00 | 449.00 | 436.03 | +1.13% | 29,900 | 0.80 |
| Sep 11, 2026 | 444.00 | 446.00 | 443.00 | 444.00 | 431.17 | -0.22% | 39,900 | 1.06 |
| Sep 10, 2026 | 446.00 | 447.00 | 445.00 | 445.00 | 432.14 | -0.22% | 42,500 | 1.12 |
| Sep 09, 2026 | 448.00 | 448.00 | 446.00 | 446.00 | 433.12 | -0.67% | 30,400 | 0.80 |
| Sep 08, 2026 | 449.00 | 450.00 | 448.00 | 449.00 | 436.03 | 0.00% | 28,700 | 0.75 |
| Sep 07, 2026 | 450.00 | 451.00 | 448.00 | 449.00 | 436.03 | -0.22% | 43,300 | 1.13 |
| Sep 04, 2026 | 450.00 | 450.00 | 448.00 | 450.00 | 437.00 | +0.45% | 10,800 | 0.28 |
| Sep 03, 2026 | 451.00 | 451.00 | 448.00 | 448.00 | 435.06 | -0.44% | 45,400 | 1.18 |
