Tein, Inc.(JP:7217)
Â¥455.00+2.00 (+0.44%)
JP:7217
Tein, Inc. historical prices
Â¥455.00
At close:+2.00 (+0.44%)
Want to see JP:7217 full AI Analyst Report?
Tein, Inc. (7217) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 455.00 | 455.00 | 450.00 | 455.00 | 455.00 | +0.44% | 1,400 | 0.28 |
| Nov 10, 2026 | 450.00 | 453.00 | 442.00 | 453.00 | 453.00 | +1.12% | 5,800 | 1.15 |
| Nov 09, 2026 | 441.00 | 450.00 | 441.00 | 449.00 | 449.00 | +0.22% | 3,500 | 0.68 |
| Nov 06, 2026 | 447.00 | 448.00 | 420.00 | 448.00 | 448.00 | -1.97% | 9,600 | 1.92 |
| Nov 05, 2026 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | +1.11% | 600 | 0.11 |
| Nov 04, 2026 | 461.00 | 461.00 | 448.00 | 452.00 | 452.00 | -1.09% | 1,900 | 0.33 |
| Nov 03, 2026 | 457.00 | 457.00 | 453.00 | 457.00 | 457.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 456.00 | 457.00 | 453.00 | 457.00 | 457.00 | 0.00% | 1,200 | 0.21 |
| Oct 30, 2026 | 454.00 | 458.00 | 454.00 | 457.00 | 457.00 | +0.44% | 1,800 | 0.31 |
| Oct 29, 2026 | 462.00 | 462.00 | 453.00 | 455.00 | 455.00 | -1.94% | 10,800 | 1.92 |
| Oct 28, 2026 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | +0.43% | 1,200 | 0.21 |
| Oct 27, 2026 | 461.00 | 462.00 | 460.00 | 462.00 | 462.00 | +1.54% | 1,200 | 0.21 |
| Oct 26, 2026 | 459.00 | 459.00 | 455.00 | 455.00 | 455.00 | -0.87% | 600 | 0.10 |
| Oct 23, 2026 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 300 | 0.05 |
| Oct 22, 2026 | 459.00 | 461.00 | 458.00 | 459.00 | 459.00 | -0.43% | 1,300 | 0.23 |
| Oct 21, 2026 | 461.00 | 462.00 | 459.00 | 461.00 | 461.00 | +0.88% | 1,000 | 0.17 |
| Oct 20, 2026 | 462.00 | 462.00 | 457.00 | 457.00 | 457.00 | -0.65% | 700 | 0.12 |
| Oct 19, 2026 | 454.00 | 460.00 | 454.00 | 460.00 | 460.00 | +0.88% | 2,700 | 0.47 |
| Oct 16, 2026 | 454.00 | 458.00 | 454.00 | 456.00 | 456.00 | -0.22% | 1,000 | 0.17 |
| Oct 15, 2026 | 454.00 | 458.00 | 453.00 | 457.00 | 457.00 | +0.66% | 4,700 | 0.82 |
| Oct 14, 2026 | 459.00 | 459.00 | 454.00 | 454.00 | 454.00 | -0.44% | 400 | 0.07 |
| Oct 13, 2026 | 456.00 | 456.00 | 449.00 | 456.00 | 456.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 456.00 | 456.00 | 449.00 | 456.00 | 456.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 450.00 | 456.00 | 449.00 | 456.00 | 456.00 | +1.33% | 2,700 | 0.46 |
| Oct 08, 2026 | 451.00 | 453.00 | 450.00 | 450.00 | 450.00 | -1.32% | 500 | 0.08 |
| Oct 07, 2026 | 453.00 | 456.00 | 452.00 | 456.00 | 456.00 | +0.22% | 1,100 | 0.19 |
| Oct 06, 2026 | 454.00 | 455.00 | 450.00 | 455.00 | 455.00 | +0.44% | 2,300 | 0.39 |
| Oct 05, 2026 | 455.00 | 455.00 | 453.00 | 453.00 | 453.00 | -0.44% | 400 | 0.07 |
| Oct 02, 2026 | 454.00 | 459.00 | 445.00 | 455.00 | 455.00 | +0.22% | 4,800 | 0.82 |
| Oct 01, 2026 | 457.00 | 457.00 | 454.00 | 454.00 | 454.00 | -0.66% | 1,200 | 0.21 |
| Sep 30, 2026 | 458.00 | 460.00 | 453.00 | 457.00 | 457.00 | +0.22% | 10,000 | 1.75 |
| Sep 29, 2026 | 460.00 | 460.00 | 450.00 | 456.00 | 456.00 | +0.22% | 6,500 | 1.16 |
| Sep 28, 2026 | 443.00 | 459.00 | 443.00 | 455.00 | 455.00 | +2.94% | 15,100 | 2.81 |
| Sep 25, 2026 | 436.00 | 443.00 | 434.00 | 442.00 | 442.00 | +1.38% | 5,500 | 1.04 |
| Sep 24, 2026 | 440.00 | 441.00 | 436.00 | 436.00 | 436.00 | +0.23% | 1,800 | 0.34 |
| Sep 23, 2026 | 434.00 | 435.00 | 429.00 | 435.00 | 435.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 434.00 | 435.00 | 429.00 | 435.00 | 435.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 434.00 | 435.00 | 429.00 | 435.00 | 435.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 434.00 | 435.00 | 429.00 | 435.00 | 435.00 | +0.23% | 6,300 | 1.20 |
| Sep 17, 2026 | 439.00 | 440.00 | 424.00 | 434.00 | 434.00 | -0.23% | 16,200 | 3.20 |
| Sep 16, 2026 | 432.00 | 442.00 | 432.00 | 435.00 | 435.00 | -0.46% | 4,900 | 0.98 |
| Sep 15, 2026 | 441.00 | 443.00 | 437.00 | 437.00 | 437.00 | -1.13% | 5,400 | 1.09 |
| Sep 14, 2026 | 446.00 | 446.00 | 438.00 | 442.00 | 442.00 | -1.12% | 6,200 | 1.27 |
| Sep 11, 2026 | 445.00 | 449.00 | 442.00 | 447.00 | 447.00 | -0.89% | 8,200 | 1.69 |
| Sep 10, 2026 | 452.00 | 452.00 | 451.00 | 451.00 | 451.00 | -0.22% | 400 | 0.08 |
| Sep 09, 2026 | 448.00 | 454.00 | 448.00 | 452.00 | 452.00 | 0.00% | 1,800 | 0.37 |
| Sep 08, 2026 | 454.00 | 454.00 | 450.00 | 452.00 | 452.00 | -1.09% | 1,500 | 0.31 |
| Sep 07, 2026 | 453.00 | 458.00 | 453.00 | 457.00 | 457.00 | +0.88% | 3,700 | 0.76 |
| Sep 04, 2026 | 457.00 | 457.00 | 453.00 | 453.00 | 453.00 | -0.88% | 400 | 0.08 |
| Sep 03, 2026 | 460.00 | 460.00 | 450.00 | 457.00 | 457.00 | -0.65% | 6,400 | 1.33 |
