Tear Corporation (2485.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 459.00 | 461.00 | 457.00 | 460.00 | 460.00 | 14,600 |
| May 08, 2024 | 458.00 | 470.00 | 457.00 | 459.00 | 459.00 | 54,800 |
| May 07, 2024 | 459.00 | 460.00 | 456.00 | 459.00 | 459.00 | 19,900 |
| May 02, 2024 | 454.00 | 456.00 | 454.00 | 456.00 | 456.00 | 10,100 |
| May 01, 2024 | 453.00 | 456.00 | 453.00 | 455.00 | 455.00 | 10,500 |
| Apr 30, 2024 | 450.00 | 456.00 | 450.00 | 456.00 | 456.00 | 20,900 |
| Apr 26, 2024 | 454.00 | 456.00 | 450.00 | 450.00 | 450.00 | 80,100 |
| Apr 25, 2024 | 454.00 | 456.00 | 454.00 | 454.00 | 454.00 | 13,400 |
| Apr 24, 2024 | 458.00 | 458.00 | 454.00 | 455.00 | 455.00 | 24,600 |
| Apr 23, 2024 | 459.00 | 459.00 | 456.00 | 459.00 | 459.00 | 18,100 |
| Apr 22, 2024 | 451.00 | 458.00 | 451.00 | 458.00 | 458.00 | 13,200 |
| Apr 19, 2024 | 453.00 | 454.00 | 450.00 | 451.00 | 451.00 | 28,100 |
| Apr 18, 2024 | 451.00 | 455.00 | 451.00 | 453.00 | 453.00 | 18,300 |
| Apr 17, 2024 | 454.00 | 455.00 | 451.00 | 451.00 | 451.00 | 37,300 |
| Apr 16, 2024 | 457.00 | 458.00 | 454.00 | 454.00 | 454.00 | 35,700 |
| Apr 15, 2024 | 456.00 | 458.00 | 455.00 | 457.00 | 457.00 | 23,200 |
| Apr 12, 2024 | 458.00 | 460.00 | 457.00 | 458.00 | 458.00 | 34,300 |
| Apr 11, 2024 | 459.00 | 459.00 | 456.00 | 457.00 | 457.00 | 20,200 |
| Apr 10, 2024 | 459.00 | 461.00 | 459.00 | 459.00 | 459.00 | 17,100 |
| Apr 09, 2024 | 458.00 | 461.00 | 457.00 | 459.00 | 459.00 | 35,800 |
| Apr 08, 2024 | 457.00 | 460.00 | 456.00 | 457.00 | 457.00 | 34,200 |
| Apr 05, 2024 | 458.00 | 460.00 | 456.00 | 457.00 | 457.00 | 34,400 |
| Apr 04, 2024 | 461.00 | 461.00 | 458.00 | 461.00 | 461.00 | 33,800 |
| Apr 03, 2024 | 457.00 | 458.00 | 454.00 | 455.00 | 455.00 | 27,600 |
| Apr 02, 2024 | 461.00 | 461.00 | 454.00 | 457.00 | 457.00 | 46,700 |
| Apr 01, 2024 | 462.00 | 464.00 | 456.00 | 461.00 | 461.00 | 52,900 |
| Mar 29, 2024 | 459.00 | 463.00 | 458.00 | 462.00 | 462.00 | 12,400 |
| Mar 28, 2024 | 465.00 | 465.00 | 457.00 | 458.00 | 458.00 | 49,100 |
| Mar 28, 2024 | 10 Dividend | |||||
| Mar 27, 2024 | 468.00 | 469.00 | 466.00 | 466.00 | 456.00 | 46,200 |
| Mar 26, 2024 | 469.00 | 471.00 | 467.00 | 468.00 | 457.96 | 34,500 |
| Mar 25, 2024 | 469.00 | 471.00 | 467.00 | 468.00 | 457.96 | 43,700 |
| Mar 22, 2024 | 462.00 | 467.00 | 461.00 | 467.00 | 456.98 | 81,500 |
| Mar 21, 2024 | 463.00 | 463.00 | 460.00 | 461.00 | 451.11 | 46,300 |
| Mar 19, 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 453.06 | 34,300 |
| Mar 18, 2024 | 459.00 | 460.00 | 457.00 | 459.00 | 449.15 | 36,600 |
| Mar 15, 2024 | 455.00 | 459.00 | 455.00 | 457.00 | 447.19 | 17,200 |
| Mar 14, 2024 | 454.00 | 459.00 | 454.00 | 456.00 | 446.21 | 41,400 |
| Mar 13, 2024 | 459.00 | 460.00 | 454.00 | 456.00 | 446.21 | 31,500 |
| Mar 12, 2024 | 455.00 | 458.00 | 450.00 | 458.00 | 448.17 | 63,700 |
| Mar 11, 2024 | 458.00 | 458.00 | 451.00 | 454.00 | 444.26 | 63,200 |
| Mar 08, 2024 | 457.00 | 458.00 | 455.00 | 457.00 | 447.19 | 48,600 |
| Mar 07, 2024 | 459.00 | 459.00 | 454.00 | 458.00 | 448.17 | 43,500 |
| Mar 06, 2024 | 455.00 | 459.00 | 455.00 | 456.00 | 446.21 | 21,100 |
| Mar 05, 2024 | 455.00 | 457.00 | 452.00 | 455.00 | 445.24 | 39,100 |
| Mar 04, 2024 | 463.00 | 463.00 | 454.00 | 455.00 | 445.24 | 76,400 |
| Mar 01, 2024 | 461.00 | 461.00 | 456.00 | 459.00 | 449.15 | 62,700 |
| Feb 29, 2024 | 464.00 | 466.00 | 459.00 | 459.00 | 449.15 | 112,800 |
| Feb 28, 2024 | 464.00 | 467.00 | 461.00 | 465.00 | 455.02 | 67,900 |
| Feb 27, 2024 | 464.00 | 465.00 | 463.00 | 463.00 | 453.06 | 27,100 |
| Feb 26, 2024 | 469.00 | 469.00 | 461.00 | 464.00 | 454.04 | 78,000 |
| Feb 22, 2024 | 466.00 | 467.00 | 461.00 | 461.00 | 451.11 | 38,300 |
| Feb 21, 2024 | 467.00 | 467.00 | 460.00 | 463.00 | 453.06 | 50,400 |
| Feb 20, 2024 | 470.00 | 475.00 | 467.00 | 468.00 | 457.96 | 36,300 |
| Feb 19, 2024 | 462.00 | 470.00 | 456.00 | 467.00 | 456.98 | 82,800 |
| Feb 16, 2024 | 456.00 | 467.00 | 456.00 | 462.00 | 452.09 | 59,200 |
| Feb 15, 2024 | 460.00 | 468.00 | 455.00 | 458.00 | 448.17 | 250,100 |
| Feb 14, 2024 | 488.00 | 489.00 | 483.00 | 489.00 | 478.51 | 36,300 |
| Feb 13, 2024 | 484.00 | 491.00 | 483.00 | 488.00 | 477.53 | 64,500 |
| Feb 09, 2024 | 486.00 | 486.00 | 476.00 | 478.00 | 467.74 | 96,700 |
| Feb 08, 2024 | 486.00 | 495.00 | 484.00 | 487.00 | 476.55 | 92,900 |
| Feb 07, 2024 | 493.00 | 493.00 | 483.00 | 484.00 | 473.61 | 114,300 |
| Feb 06, 2024 | 492.00 | 498.00 | 492.00 | 494.00 | 483.40 | 75,900 |
| Feb 05, 2024 | 484.00 | 491.00 | 479.00 | 490.00 | 479.48 | 72,700 |
| Feb 02, 2024 | 479.00 | 481.00 | 476.00 | 479.00 | 468.72 | 34,500 |
| Feb 01, 2024 | 480.00 | 481.00 | 477.00 | 479.00 | 468.72 | 28,000 |
| Jan 31, 2024 | 471.00 | 484.00 | 471.00 | 479.00 | 468.72 | 95,200 |
| Jan 30, 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 462.85 | 99,600 |
| Jan 29, 2024 | 468.00 | 472.00 | 466.00 | 471.00 | 460.89 | 57,500 |
| Jan 26, 2024 | 467.00 | 468.00 | 462.00 | 466.00 | 456.00 | 57,100 |
| Jan 25, 2024 | 467.00 | 468.00 | 465.00 | 466.00 | 456.00 | 46,600 |
| Jan 24, 2024 | 469.00 | 469.00 | 465.00 | 466.00 | 456.00 | 34,200 |
| Jan 23, 2024 | 470.00 | 471.00 | 467.00 | 467.00 | 456.98 | 56,700 |
| Jan 22, 2024 | 470.00 | 472.00 | 468.00 | 470.00 | 459.91 | 32,800 |
| Jan 19, 2024 | 471.00 | 471.00 | 467.00 | 469.00 | 458.94 | 26,100 |
| Jan 18, 2024 | 467.00 | 472.00 | 466.00 | 470.00 | 459.91 | 32,000 |
| Jan 17, 2024 | 467.00 | 473.00 | 465.00 | 466.00 | 456.00 | 85,100 |
| Jan 16, 2024 | 468.00 | 470.00 | 466.00 | 466.00 | 456.00 | 33,700 |
| Jan 15, 2024 | 464.00 | 469.00 | 464.00 | 469.00 | 458.94 | 10,500 |
| Jan 12, 2024 | 469.00 | 469.00 | 462.00 | 462.00 | 452.09 | 61,800 |
| Jan 11, 2024 | 472.00 | 473.00 | 468.00 | 468.00 | 457.96 | 44,600 |
| Jan 10, 2024 | 466.00 | 471.00 | 466.00 | 471.00 | 460.89 | 37,200 |
| Jan 09, 2024 | 475.00 | 475.00 | 465.00 | 468.00 | 457.96 | 64,400 |
| Jan 05, 2024 | 467.00 | 474.00 | 467.00 | 470.00 | 459.91 | 48,000 |
| Jan 04, 2024 | 462.00 | 470.00 | 460.00 | 467.00 | 456.98 | 73,900 |
| Dec 29, 2023 | 455.00 | 459.00 | 455.00 | 458.00 | 448.17 | 34,200 |
| Dec 28, 2023 | 457.00 | 459.00 | 455.00 | 456.00 | 446.21 | 36,800 |
| Dec 27, 2023 | 456.00 | 458.00 | 455.00 | 457.00 | 447.19 | 30,300 |
| Dec 26, 2023 | 457.00 | 458.00 | 455.00 | 456.00 | 446.21 | 28,900 |
| Dec 25, 2023 | 455.00 | 457.00 | 454.00 | 457.00 | 447.19 | 18,000 |
| Dec 22, 2023 | 456.00 | 456.00 | 452.00 | 455.00 | 445.24 | 17,900 |
| Dec 21, 2023 | 459.00 | 459.00 | 453.00 | 453.00 | 443.28 | 31,200 |
| Dec 20, 2023 | 452.00 | 454.00 | 452.00 | 454.00 | 444.26 | 20,600 |
| Dec 19, 2023 | 450.00 | 452.00 | 449.00 | 451.00 | 441.32 | 25,500 |
| Dec 18, 2023 | 454.00 | 454.00 | 449.00 | 450.00 | 440.34 | 25,500 |
| Dec 15, 2023 | 453.00 | 454.00 | 450.00 | 454.00 | 444.26 | 30,700 |
| Dec 14, 2023 | 454.00 | 456.00 | 451.00 | 453.00 | 443.28 | 27,100 |
| Dec 13, 2023 | 454.00 | 456.00 | 454.00 | 455.00 | 445.24 | 14,000 |
| Dec 12, 2023 | 456.00 | 458.00 | 454.00 | 455.00 | 445.24 | 14,200 |
| Dec 11, 2023 | 458.00 | 460.00 | 453.00 | 458.00 | 448.17 | 81,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.