Tama Home Co., Ltd. (TYO:1419)
Japan · Delayed Price · Currency is JPY 2,898.00
+2.00 (0.07%)
Sep 16, 2026, 3:30 PM JST
Tama Home Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2,897.00 | 2,918.00 | 2,891.00 | 2,898.00 | 2,898.00 | 0.07% | 45,300 |
| Sep 15, 2026 | 2,922.00 | 2,929.00 | 2,896.00 | 2,896.00 | 2,896.00 | -0.72% | 69,800 |
| Sep 14, 2026 | 2,860.00 | 2,919.00 | 2,860.00 | 2,917.00 | 2,917.00 | 2.28% | 98,300 |
| Sep 11, 2026 | 2,877.00 | 2,877.00 | 2,846.00 | 2,852.00 | 2,852.00 | -0.97% | 102,600 |
| Sep 10, 2026 | 2,865.00 | 2,881.00 | 2,859.00 | 2,880.00 | 2,880.00 | 0.35% | 63,200 |
| Sep 9, 2026 | 2,858.00 | 2,876.00 | 2,850.00 | 2,870.00 | 2,870.00 | 0.03% | 87,800 |
| Sep 8, 2026 | 2,860.00 | 2,880.00 | 2,855.00 | 2,869.00 | 2,869.00 | -0.24% | 97,000 |
| Sep 7, 2026 | 2,862.00 | 2,885.00 | 2,862.00 | 2,876.00 | 2,876.00 | 0.45% | 89,200 |
| Sep 4, 2026 | 2,855.00 | 2,875.00 | 2,842.00 | 2,863.00 | 2,863.00 | 0.21% | 109,100 |
| Sep 3, 2026 | 2,879.00 | 2,893.00 | 2,853.00 | 2,857.00 | 2,857.00 | -0.76% | 145,800 |
| Sep 2, 2026 | 2,909.00 | 2,915.00 | 2,879.00 | 2,879.00 | 2,879.00 | -1.03% | 218,500 |
| Sep 1, 2026 | 2,934.00 | 2,947.00 | 2,890.00 | 2,909.00 | 2,909.00 | 0.87% | 288,200 |
| Aug 31, 2026 | 3,005.00 | 3,005.00 | 2,884.00 | 2,884.00 | 2,884.00 | -3.48% | 1,233,300 |
| Aug 28, 2026 | 3,035.00 | 3,055.00 | 2,988.00 | 2,988.00 | 2,988.00 | -2.19% | 242,100 |
| Aug 27, 2026 | 3,025.00 | 3,060.00 | 3,005.00 | 3,055.00 | 3,055.00 | -0.16% | 71,000 |
| Aug 26, 2026 | 3,040.00 | 3,080.00 | 3,030.00 | 3,060.00 | 3,060.00 | -0.16% | 63,800 |
| Aug 25, 2026 | 3,100.00 | 3,110.00 | 3,030.00 | 3,065.00 | 3,065.00 | -0.65% | 106,900 |
| Aug 24, 2026 | 3,095.00 | 3,130.00 | 3,080.00 | 3,085.00 | 3,085.00 | -0.32% | 81,200 |
| Aug 21, 2026 | 3,005.00 | 3,110.00 | 2,998.00 | 3,095.00 | 3,095.00 | 3.17% | 156,800 |
| Aug 20, 2026 | 2,945.00 | 3,010.00 | 2,933.00 | 3,000.00 | 3,000.00 | 1.69% | 139,800 |
| Aug 19, 2026 | 2,970.00 | 2,984.00 | 2,943.00 | 2,950.00 | 2,950.00 | -0.67% | 65,200 |
| Aug 18, 2026 | 2,975.00 | 2,997.00 | 2,961.00 | 2,970.00 | 2,970.00 | -0.13% | 57,000 |
| Aug 17, 2026 | 2,990.00 | 2,999.00 | 2,970.00 | 2,974.00 | 2,974.00 | -0.37% | 61,100 |
| Aug 14, 2026 | 2,938.00 | 2,991.00 | 2,930.00 | 2,985.00 | 2,985.00 | 1.77% | 115,000 |
| Aug 13, 2026 | 2,928.00 | 2,937.00 | 2,911.00 | 2,933.00 | 2,933.00 | 0.17% | 70,100 |
| Aug 12, 2026 | 2,930.00 | 2,930.00 | 2,910.00 | 2,928.00 | 2,928.00 | -0.07% | 61,300 |
| Aug 10, 2026 | 2,935.00 | 2,945.00 | 2,925.00 | 2,930.00 | 2,930.00 | 0.24% | 78,600 |
| Aug 7, 2026 | 2,937.00 | 2,939.00 | 2,923.00 | 2,923.00 | 2,923.00 | -0.27% | 64,200 |
| Aug 6, 2026 | 2,925.00 | 2,942.00 | 2,911.00 | 2,931.00 | 2,931.00 | 0.41% | 54,200 |
| Aug 5, 2026 | 2,902.00 | 2,929.00 | 2,895.00 | 2,919.00 | 2,919.00 | 0.48% | 73,800 |
| Aug 4, 2026 | 2,967.00 | 2,977.00 | 2,901.00 | 2,905.00 | 2,905.00 | -1.63% | 87,600 |
| Aug 3, 2026 | 3,010.00 | 3,040.00 | 2,953.00 | 2,953.00 | 2,953.00 | -2.86% | 153,500 |
| Jul 31, 2026 | 3,130.00 | 3,130.00 | 3,040.00 | 3,040.00 | 3,040.00 | -1.46% | 94,800 |
| Jul 30, 2026 | 3,095.00 | 3,105.00 | 3,040.00 | 3,085.00 | 3,085.00 | -0.64% | 82,900 |
| Jul 29, 2026 | 3,025.00 | 3,140.00 | 3,015.00 | 3,105.00 | 3,105.00 | 2.99% | 215,600 |
| Jul 28, 2026 | 3,000.00 | 3,020.00 | 2,989.00 | 3,015.00 | 3,015.00 | 0.57% | 88,800 |
| Jul 27, 2026 | 2,951.00 | 2,999.00 | 2,950.00 | 2,998.00 | 2,998.00 | -0.03% | 109,800 |
| Jul 24, 2026 | 2,944.00 | 3,015.00 | 2,933.00 | 2,999.00 | 2,999.00 | 1.39% | 125,800 |
| Jul 23, 2026 | 2,986.00 | 2,998.00 | 2,936.00 | 2,958.00 | 2,958.00 | -1.40% | 122,900 |
| Jul 22, 2026 | 2,941.00 | 3,020.00 | 2,933.00 | 3,000.00 | 3,000.00 | 2.01% | 187,700 |
| Jul 21, 2026 | 2,982.00 | 3,010.00 | 2,924.00 | 2,941.00 | 2,941.00 | -1.44% | 183,900 |
| Jul 17, 2026 | 2,991.00 | 3,025.00 | 2,966.00 | 2,984.00 | 2,984.00 | 0.37% | 185,400 |
| Jul 16, 2026 | 2,997.00 | 3,015.00 | 2,958.00 | 2,973.00 | 2,973.00 | -0.27% | 241,600 |
| Jul 15, 2026 | 3,145.00 | 3,145.00 | 2,973.00 | 2,981.00 | 2,981.00 | -4.30% | 444,600 |
| Jul 14, 2026 | 3,065.00 | 3,120.00 | 3,030.00 | 3,115.00 | 3,115.00 | 3.32% | 205,900 |
| Jul 13, 2026 | 3,055.00 | 3,060.00 | 3,010.00 | 3,015.00 | 3,015.00 | -0.17% | 96,000 |
| Jul 10, 2026 | 3,015.00 | 3,040.00 | 3,015.00 | 3,020.00 | 3,020.00 | 0.17% | 73,700 |
| Jul 9, 2026 | 3,020.00 | 3,055.00 | 3,000.00 | 3,015.00 | 3,015.00 | 0.33% | 92,100 |
| Jul 8, 2026 | 3,010.00 | 3,030.00 | 2,997.00 | 3,005.00 | 3,005.00 | 0.27% | 92,400 |
| Jul 7, 2026 | 3,000.00 | 3,020.00 | 2,974.00 | 2,997.00 | 2,997.00 | 0.17% | 76,300 |