Skip to main content
logo
Tama Home Co., Ltd. (TYO:1419)
Japan flag Japan · Delayed Price · Currency is JPY
3,715.00
-15.00 (-0.40%)
Jan 23, 2026, 3:30 PM JST

Tama Home Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,750.003,760.003,715.003,730.00--21,000
Jan 22, 20263,710.003,755.003,700.003,730.003,730.001.08%137,800
Jan 21, 20263,710.003,710.003,675.003,690.003,690.00-0.67%91,200
Jan 20, 20263,685.003,715.003,660.003,715.003,715.000.81%112,100
Jan 19, 20263,750.003,760.003,675.003,685.003,685.00-1.86%166,700
Jan 16, 20263,730.003,775.003,715.003,755.003,755.001.21%257,800
Jan 15, 20263,630.003,720.003,620.003,710.003,710.002.77%497,300
Jan 14, 20263,625.003,675.003,555.003,610.003,610.002.56%693,600
Jan 13, 20263,470.003,545.003,470.003,520.003,520.002.03%519,200
Jan 9, 20263,505.003,520.003,450.003,450.003,450.00-1.43%534,500
Jan 8, 20263,555.003,570.003,500.003,500.003,500.00-5.28%905,100
Jan 7, 20263,650.003,695.003,635.003,695.003,695.000.82%156,100
Jan 6, 20263,605.003,675.003,605.003,665.003,665.001.66%193,500
Jan 5, 20263,600.003,620.003,590.003,605.003,605.000.70%133,000
Dec 30, 20253,600.003,600.003,570.003,580.003,580.000.28%111,900
Dec 29, 20253,610.003,610.003,565.003,570.003,570.00-0.42%140,500
Dec 26, 20253,600.003,605.003,570.003,585.003,585.00-0.14%111,400
Dec 25, 20253,555.003,605.003,555.003,590.003,590.001.41%256,100
Dec 24, 20253,550.003,555.003,525.003,540.003,540.00-0.42%135,400
Dec 23, 20253,525.003,560.003,525.003,555.003,555.000.85%132,200
Dec 22, 20253,555.003,560.003,525.003,525.003,525.00-0.84%83,000
Dec 19, 20253,560.003,565.003,535.003,555.003,555.00-0.42%117,000
Dec 18, 20253,520.003,570.003,520.003,570.003,570.001.71%151,300
Dec 17, 20253,570.003,570.003,505.003,510.003,510.00-1.40%127,700
Dec 16, 20253,575.003,575.003,540.003,560.003,560.00-76,500
Dec 15, 20253,515.003,560.003,515.003,560.003,560.001.28%124,000
Dec 12, 20253,520.003,550.003,515.003,515.003,515.00-0.28%153,500
Dec 11, 20253,530.003,540.003,510.003,525.003,525.00-0.28%95,800
Dec 10, 20253,550.003,560.003,535.003,535.003,535.00-0.14%105,400
Dec 9, 20253,590.003,600.003,540.003,540.003,540.00-1.94%136,100
Dec 8, 20253,545.003,610.003,540.003,610.003,610.001.69%123,500
Dec 5, 20253,600.003,610.003,550.003,550.003,550.00-1.80%157,300
Dec 4, 20253,590.003,625.003,575.003,615.003,615.000.42%143,300
Dec 3, 20253,600.003,620.003,585.003,600.003,600.00-0.14%138,700
Dec 2, 20253,615.003,660.003,600.003,605.003,605.00-0.55%136,500
Dec 1, 20253,635.003,645.003,600.003,625.003,625.00-1.23%166,500
Nov 28, 20253,615.003,690.003,610.003,670.003,670.001.10%222,300
Nov 27, 20253,680.003,680.003,620.003,630.003,630.00-1.36%381,200
Nov 26, 20253,725.003,725.003,680.003,680.003,680.00-1.08%415,200
Nov 25, 20253,740.003,745.003,715.003,720.003,720.00-0.53%194,400
Nov 21, 20253,695.003,740.003,690.003,740.003,740.001.36%291,600
Nov 20, 20253,680.003,690.003,675.003,690.003,690.000.54%146,000
Nov 19, 20253,660.003,685.003,655.003,670.003,670.000.27%142,800
Nov 18, 20253,675.003,680.003,660.003,660.003,660.00-0.27%81,300
Nov 17, 20253,675.003,685.003,655.003,670.003,670.000.27%92,400
Nov 14, 20253,675.003,680.003,660.003,660.003,660.00-0.14%99,600
Nov 13, 20253,680.003,685.003,660.003,665.003,665.000.14%112,100
Nov 12, 20253,680.003,685.003,660.003,660.003,660.00-0.41%104,200
Nov 11, 20253,690.003,690.003,640.003,675.003,675.00-0.14%120,800
Nov 10, 20253,675.003,695.003,670.003,680.003,680.000.68%118,200