Skip to main content
logo
Tama Home Co., Ltd. (TYO:1419)
Japan flag Japan · Delayed Price · Currency is JPY
4,045.00
+25.00 (0.62%)
At close: Mar 27, 2026

Tama Home Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,015.004,045.004,005.004,045.004,045.000.62%88,500
Mar 26, 20264,025.004,050.003,990.004,020.004,020.000.75%83,900
Mar 25, 20264,050.004,070.003,980.003,990.003,990.00-0.62%134,400
Mar 24, 20263,960.004,015.003,945.004,015.004,015.002.42%122,200
Mar 23, 20263,935.003,935.003,880.003,920.003,920.00-1.01%131,100
Mar 19, 20263,980.003,995.003,950.003,960.003,960.00-0.75%90,100
Mar 18, 20263,945.004,000.003,925.003,990.003,990.001.14%127,400
Mar 17, 20263,930.003,980.003,930.003,945.003,945.000.77%63,700
Mar 16, 20263,930.003,955.003,905.003,915.003,915.00-0.38%61,300
Mar 13, 20263,910.003,950.003,905.003,930.003,930.000.51%78,400
Mar 12, 20263,945.003,945.003,910.003,910.003,910.00-1.26%65,300
Mar 11, 20263,970.003,985.003,960.003,960.003,960.000.25%57,500
Mar 10, 20263,975.003,980.003,925.003,950.003,950.000.77%77,400
Mar 9, 20263,865.003,940.003,830.003,920.003,920.00-0.13%99,300
Mar 6, 20263,945.003,945.003,910.003,925.003,925.00-0.63%78,700
Mar 5, 20263,975.003,995.003,940.003,950.003,950.00-0.25%109,800
Mar 4, 20263,930.003,960.003,880.003,960.003,960.000.76%168,300
Mar 3, 20263,990.003,995.003,930.003,930.003,930.00-1.38%114,000
Mar 2, 20263,980.004,000.003,945.003,985.003,985.00-0.38%101,600
Feb 27, 20263,965.004,000.003,950.004,000.004,000.000.88%106,200
Feb 26, 20263,960.003,990.003,955.003,965.003,965.001.15%133,800
Feb 25, 20263,960.003,970.003,920.003,920.003,920.00-0.51%101,300
Feb 24, 20263,900.003,940.003,880.003,940.003,940.001.16%138,200
Feb 20, 20263,895.003,895.003,870.003,895.003,895.000.13%95,300
Feb 19, 20263,875.003,900.003,855.003,890.003,890.000.65%93,700
Feb 18, 20263,850.003,880.003,850.003,865.003,865.000.65%77,700
Feb 17, 20263,820.003,855.003,810.003,840.003,840.000.66%76,900
Feb 16, 20263,855.003,870.003,815.003,815.003,815.00-1.17%104,200
Feb 13, 20263,895.003,910.003,850.003,860.003,860.00-0.52%81,800
Feb 12, 20263,885.003,910.003,875.003,880.003,880.000.13%166,900
Feb 10, 20263,870.003,895.003,855.003,875.003,875.000.26%96,700
Feb 9, 20263,875.003,885.003,825.003,865.003,865.000.39%125,500
Feb 6, 20263,860.003,865.003,835.003,850.003,850.00-0.52%109,600
Feb 5, 20263,875.003,880.003,825.003,870.003,870.000.52%156,400
Feb 4, 20263,780.003,850.003,765.003,850.003,850.002.12%229,800
Feb 3, 20263,745.003,780.003,745.003,770.003,770.001.21%139,800
Feb 2, 20263,725.003,765.003,720.003,725.003,725.000.27%169,700
Jan 30, 20263,705.003,720.003,695.003,715.003,715.000.54%84,900
Jan 29, 20263,660.003,705.003,630.003,695.003,695.000.41%93,600
Jan 28, 20263,710.003,710.003,680.003,680.003,680.00-0.81%67,700
Jan 27, 20263,700.003,725.003,695.003,710.003,710.00-54,300
Jan 26, 20263,710.003,725.003,700.003,710.003,710.00-0.13%79,800
Jan 23, 20263,750.003,760.003,715.003,715.003,715.00-0.40%64,700
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