Skip to main content
logo
Tama Home Co., Ltd. (TYO:1419)
Japan flag Japan · Delayed Price · Currency is JPY
2,872.00
-43.00 (-1.48%)
Jun 2, 2026, 3:30 PM JST

Tama Home Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20263,015.003,030.002,871.002,915.002,915.00-4.89%671,700
May 29, 20263,255.003,260.003,005.003,065.003,065.00-7.54%871,800
May 28, 20263,280.003,465.003,275.003,315.003,315.00-5.96%490,900
May 27, 20263,610.003,655.003,600.003,650.003,525.001.11%218,600
May 26, 20263,640.003,650.003,610.003,610.003,486.37-0.41%150,900
May 25, 20263,610.003,625.003,610.003,625.003,500.860.55%86,400
May 22, 20263,620.003,620.003,605.003,605.003,481.54-0.14%57,600
May 21, 20263,630.003,630.003,610.003,610.003,486.37-0.28%79,700
May 20, 20263,630.003,630.003,600.003,620.003,496.030.42%76,000
May 19, 20263,650.003,650.003,605.003,605.003,481.540.14%68,700
May 18, 20263,635.003,650.003,600.003,600.003,476.71-0.96%92,500
May 15, 20263,635.003,645.003,625.003,635.003,510.51-0.27%61,200
May 14, 20263,595.003,645.003,580.003,645.003,520.171.39%99,500
May 13, 20263,645.003,645.003,595.003,595.003,471.88-0.96%104,000
May 12, 20263,620.003,630.003,615.003,630.003,505.680.28%44,300
May 11, 20263,635.003,645.003,620.003,620.003,496.03-0.28%94,800
May 8, 20263,600.003,650.003,585.003,630.003,505.68-0.27%121,900
May 7, 20263,540.003,640.003,535.003,640.003,515.342.82%172,600
May 1, 20263,550.003,560.003,525.003,540.003,418.77-0.42%116,200
Apr 30, 20263,560.003,575.003,540.003,555.003,433.25-0.42%85,000
Apr 28, 20263,530.003,605.003,525.003,570.003,447.740.99%224,400
Apr 27, 20263,540.003,575.003,510.003,535.003,413.94-0.28%127,000
Apr 24, 20263,600.003,600.003,545.003,545.003,423.60-1.25%111,500
Apr 23, 20263,615.003,645.003,585.003,590.003,467.05-0.55%95,100
Apr 22, 20263,595.003,645.003,580.003,610.003,486.370.98%196,100
Apr 21, 20263,610.003,625.003,575.003,575.003,452.57-0.56%94,500
Apr 20, 20263,580.003,610.003,570.003,595.003,471.880.56%148,700
Apr 17, 20263,580.003,595.003,540.003,575.003,452.570.56%141,600
Apr 16, 20263,575.003,590.003,555.003,555.003,433.25-0.42%161,600
Apr 15, 20263,495.003,585.003,490.003,570.003,447.741.85%244,800
Apr 14, 20263,645.003,660.003,500.003,505.003,384.97-4.10%529,900
Apr 13, 20263,650.003,685.003,450.003,655.003,529.83-9.98%829,100
Apr 10, 20264,095.004,120.004,060.004,060.003,920.960.12%177,700
Apr 9, 20264,085.004,125.004,055.004,055.003,916.13-0.49%179,200
Apr 8, 20264,040.004,080.004,025.004,075.003,935.451.49%188,500
Apr 7, 20264,020.004,040.004,000.004,015.003,877.500.37%100,400
Apr 6, 20264,090.004,100.003,990.004,000.003,863.01-1.60%256,700
Apr 3, 20264,030.004,065.004,025.004,065.003,925.790.87%82,600
Apr 2, 20264,070.004,100.004,025.004,030.003,891.99-0.49%175,100
Apr 1, 20264,030.004,065.004,020.004,050.003,911.301.50%186,300
Mar 31, 20264,035.004,035.003,990.003,990.003,853.36-1.12%135,700
Mar 30, 20263,985.004,035.003,965.004,035.003,896.82-0.25%155,800
Mar 27, 20264,015.004,045.004,005.004,045.003,906.470.62%88,500
Mar 26, 20264,025.004,050.003,990.004,020.003,882.330.75%83,900
Mar 25, 20264,050.004,070.003,980.003,990.003,853.36-0.62%134,400
Mar 24, 20263,960.004,015.003,945.004,015.003,877.502.42%122,200
Mar 23, 20263,935.003,935.003,880.003,920.003,785.75-1.01%131,100
Mar 19, 20263,980.003,995.003,950.003,960.003,824.38-0.75%90,100
Mar 18, 20263,945.004,000.003,925.003,990.003,853.361.14%127,400
Mar 17, 20263,930.003,980.003,930.003,945.003,809.900.77%63,700