Skip to main content
logo
Tama Home Co., Ltd. (TYO:1419)
Japan flag Japan · Delayed Price · Currency is JPY
3,630.00
+10.00 (0.28%)
May 12, 2026, 3:30 PM JST

Tama Home Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20263,620.003,630.003,615.003,625.00-0.14%22,400
May 11, 20263,635.003,645.003,620.003,620.003,620.00-0.28%94,800
May 8, 20263,600.003,650.003,585.003,630.003,630.00-0.27%121,900
May 7, 20263,540.003,640.003,535.003,640.003,640.002.82%172,600
May 1, 20263,550.003,560.003,525.003,540.003,540.00-0.42%116,200
Apr 30, 20263,560.003,575.003,540.003,555.003,555.00-0.42%85,000
Apr 28, 20263,530.003,605.003,525.003,570.003,570.000.99%224,400
Apr 27, 20263,540.003,575.003,510.003,535.003,535.00-0.28%127,000
Apr 24, 20263,600.003,600.003,545.003,545.003,545.00-1.25%111,500
Apr 23, 20263,615.003,645.003,585.003,590.003,590.00-0.55%95,100
Apr 22, 20263,595.003,645.003,580.003,610.003,610.000.98%196,100
Apr 21, 20263,610.003,625.003,575.003,575.003,575.00-0.56%94,500
Apr 20, 20263,580.003,610.003,570.003,595.003,595.000.56%148,700
Apr 17, 20263,580.003,595.003,540.003,575.003,575.000.56%141,600
Apr 16, 20263,575.003,590.003,555.003,555.003,555.00-0.42%161,600
Apr 15, 20263,495.003,585.003,490.003,570.003,570.001.85%244,800
Apr 14, 20263,645.003,660.003,500.003,505.003,505.00-4.10%529,900
Apr 13, 20263,650.003,685.003,450.003,655.003,655.00-9.98%829,100
Apr 10, 20264,095.004,120.004,060.004,060.004,060.000.12%177,700
Apr 9, 20264,085.004,125.004,055.004,055.004,055.00-0.49%179,200
Apr 8, 20264,040.004,080.004,025.004,075.004,075.001.49%188,500
Apr 7, 20264,020.004,040.004,000.004,015.004,015.000.38%100,400
Apr 6, 20264,090.004,100.003,990.004,000.004,000.00-1.60%256,700
Apr 3, 20264,030.004,065.004,025.004,065.004,065.000.87%82,600
Apr 2, 20264,070.004,100.004,025.004,030.004,030.00-0.49%175,100
Apr 1, 20264,030.004,065.004,020.004,050.004,050.001.50%186,300
Mar 31, 20264,035.004,035.003,990.003,990.003,990.00-1.12%135,700
Mar 30, 20263,985.004,035.003,965.004,035.004,035.00-0.25%155,800
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