Tear Corporation - 2485.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	536	536	536	537	532	72,400
September 04, 2025	539	537	537	540	535	62,200
September 03, 2025	539	539	539	541	535	69,600
September 02, 2025	532	537	537	542	531	132,100
September 01, 2025	545	534	534	545	534	169,500
August 29, 2025	547	545	545	549	544	62,800
August 28, 2025	550	546	546	551	543	107,800
August 27, 2025	552	549	549	554	544	150,500
August 26, 2025	567	552	552	567	552	161,900
August 25, 2025	568	565	565	572	565	150,400
August 22, 2025	567	564	564	568	556	186,300
August 21, 2025	574	570	570	575	568	153,100
August 20, 2025	582	578	578	583	574	115,100
August 19, 2025	583	586	586	590	581	138,100
August 18, 2025	588	583	583	593	583	218,500
August 15, 2025	597	594	594	599	588	137,600
August 14, 2025	582	604	604	605	576	364,900
August 13, 2025	618	612	612	619	606	199,300
August 12, 2025	619	617	617	623	614	110,900
August 08, 2025	612	617	617	619	612	106,100
August 07, 2025	610	615	615	617	606	97,800
August 06, 2025	599	610	610	612	598	76,300
August 05, 2025	600	597	597	606	597	45,700
August 04, 2025	602	600	600	603	592	100,100
August 01, 2025	597	604	604	607	587	97,500
July 31, 2025	605	599	599	608	596	129,600
July 30, 2025	591	603	603	604	591	95,700
July 29, 2025	580	591	591	599	580	82,100
July 28, 2025	590	582	582	596	578	94,600
July 25, 2025	594	590	590	599	588	55,600
July 24, 2025	594	600	600	600	587	76,900
July 23, 2025	605	595	595	612	592	91,000
July 22, 2025	586	600	600	603	582	129,800
July 18, 2025	590	586	586	593	580	113,000
July 17, 2025	575	595	595	595	575	128,200
July 16, 2025	572	575	575	589	571	101,700
July 15, 2025	582	575	575	583	569	85,700
July 14, 2025	570	579	579	583	570	103,100
July 11, 2025	570	576	576	584	568	140,300
July 10, 2025	565	572	572	575	562	154,600
July 09, 2025	549	567	567	569	547	167,600
July 08, 2025	528	543	543	547	528	137,900
July 07, 2025	532	530	530	533	527	30,500
July 04, 2025	534	530	530	535	528	31,400
July 03, 2025	528	534	534	534	525	57,500
July 02, 2025	535	525	525	535	525	72,900
July 01, 2025	520	533	533	535	519	99,200
June 30, 2025	516	520	520	520	513	86,700
June 27, 2025	515	516	516	518	515	19,200
June 26, 2025	512	512	512	515	512	16,800
June 25, 2025	517	514	514	517	510	25,300
June 24, 2025	517	515	515	520	510	57,700
June 23, 2025	508	515	515	515	504	186,000
June 20, 2025	499	503	503	507	499	111,500
June 19, 2025	499	495	495	499	495	21,900
June 18, 2025	495	497	497	499	494	40,300
June 17, 2025	499	498	498	499	494	46,700
June 16, 2025	497	493	493	499	490	101,000
June 13, 2025	500	499	499	501	494	38,000
June 12, 2025	501	500	500	502	498	20,600

Tear Corporation (2485.T) JPX