tiprankstipranks
Trending News
More News >
TEAR Corp. (JP:2485)
:2485
Japanese Market
Advertisement

TEAR Corp. (2485) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
504.00
506.00
499.00
500.00
500.00
-0.60%
88,200
0.75
Oct 20, 2025
503.00
505.00
501.00
503.00
503.00
+0.20%
53,300
0.45
Oct 17, 2025
501.00
502.00
497.00
502.00
502.00
+0.20%
54,800
0.46
Oct 16, 2025
501.00
502.00
497.00
501.00
501.00
+1.01%
29,000
0.24
Oct 15, 2025
500.00
500.00
493.00
496.00
496.00
+0.61%
103,500
0.86
Oct 14, 2025
492.00
499.00
489.00
493.00
493.00
-1.60%
173,000
1.44
Oct 10, 2025
506.00
506.00
499.00
501.00
501.00
-0.79%
58,600
0.48
Oct 09, 2025
512.00
514.00
505.00
505.00
505.00
-1.37%
42,100
0.34
Oct 08, 2025
507.00
515.00
505.00
512.00
512.00
+1.19%
111,500
0.91
Oct 07, 2025
509.00
510.00
504.00
506.00
506.00
-0.39%
50,900
0.42
Oct 06, 2025
508.00
510.00
501.00
508.00
508.00
+1.40%
121,200
1.00
Oct 03, 2025
496.00
502.00
496.00
501.00
501.00
+1.42%
105,300
0.87
Oct 02, 2025
498.00
500.00
492.00
494.00
494.00
-0.20%
85,800
0.71
Oct 01, 2025
505.00
505.00
495.00
495.00
495.00
-1.79%
89,500
0.74
Sep 30, 2025
510.00
510.00
503.00
504.00
504.00
-1.37%
90,300
0.75
Sep 29, 2025
520.00
520.00
511.00
511.00
511.00
+0.20%
70,800
0.60
Sep 26, 2025
516.00
520.00
515.00
520.00
510.00
+2.75%
100,500
0.85
Sep 25, 2025
515.00
517.00
513.00
516.00
506.08
+2.16%
104,900
0.90
Sep 24, 2025
519.00
519.00
511.00
515.00
505.10
+1.37%
119,700
1.02
Sep 22, 2025
514.00
520.00
514.00
518.00
508.04
+3.16%
43,900
0.37
Sep 19, 2025
518.00
524.00
511.00
512.00
502.15
+1.56%
113,100
0.96
Sep 18, 2025
513.00
517.00
501.00
514.00
504.12
+2.56%
183,200
1.59
Sep 17, 2025
515.00
517.00
509.00
511.00
501.17
+0.20%
203,400
1.80
Sep 16, 2025
521.00
521.00
514.00
520.00
510.00
+1.96%
146,200
1.30
Sep 12, 2025
526.00
526.00
520.00
520.00
510.00
+1.77%
124,700
1.13
Sep 11, 2025
528.00
528.00
520.00
521.00
510.98
+0.23%
214,500
1.99
Sep 10, 2025
544.00
544.00
530.00
530.00
519.81
-0.66%
157,000
1.48
Sep 09, 2025
550.00
550.00
540.00
544.00
533.54
+1.22%
120,900
1.16
Sep 08, 2025
537.00
558.00
536.00
548.00
537.46
+4.24%
264,100
2.63
Sep 05, 2025
536.00
537.00
532.00
536.00
525.69
+1.77%
72,400
0.72
Sep 04, 2025
539.00
540.00
535.00
537.00
526.67
+1.58%
62,200
0.62
Sep 03, 2025
539.00
541.00
535.00
539.00
528.63
+2.34%
69,600
0.70
Sep 02, 2025
532.00
542.00
531.00
537.00
526.67
+2.53%
132,100
1.34
Sep 01, 2025
545.00
545.00
534.00
534.00
523.73
-0.10%
169,500
1.73
Aug 29, 2025
547.00
549.00
544.00
545.00
534.52
+1.77%
62,800
0.64
Aug 28, 2025
550.00
551.00
543.00
546.00
535.50
+1.40%
107,800
1.12
Aug 27, 2025
552.00
554.00
544.00
549.00
538.44
+1.41%
150,500
1.59
Aug 26, 2025
567.00
567.00
552.00
552.00
541.38
-0.39%
161,900
1.73
Aug 25, 2025
568.00
572.00
565.00
565.00
554.13
+2.14%
150,400
1.63
Aug 22, 2025
567.00
568.00
556.00
564.00
553.15
+0.89%
186,300
2.07
Aug 21, 2025
574.00
575.00
568.00
570.00
559.04
+0.55%
153,100
1.74
Aug 20, 2025
582.00
583.00
574.00
578.00
566.88
+0.57%
115,100
1.33
Aug 19, 2025
583.00
590.00
581.00
586.00
574.73
+2.49%
138,100
1.63
Aug 18, 2025
588.00
593.00
583.00
583.00
571.79
+0.07%
218,500
2.67
Aug 15, 2025
597.00
599.00
588.00
594.00
582.58
+0.27%
137,600
1.70
Aug 14, 2025
582.00
605.00
576.00
604.00
592.38
+0.63%
364,900
4.80
Aug 13, 2025
618.00
619.00
606.00
612.00
600.23
+1.13%
199,300
2.70
Aug 12, 2025
619.00
623.00
614.00
617.00
605.13
+1.96%
110,900
1.51
Aug 08, 2025
612.00
619.00
612.00
617.00
605.13
+2.29%
106,100
1.37
Aug 07, 2025
610.00
617.00
606.00
615.00
603.17
+2.80%
97,800
1.28
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis