Tama Home Co., Ltd. (TYO:1419)
Japan · Delayed Price · Currency is JPY 2,953.00
-87.00 (-2.86%)
Aug 3, 2026, 3:30 PM JST
Tama Home Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 2,920.00 | 2,998.00 | 2,920.00 | 2,992.00 | 2,992.00 | 2.75% | 91,800 |
| Jul 3, 2026 | 2,950.00 | 2,950.00 | 2,906.00 | 2,912.00 | 2,912.00 | -0.10% | 111,900 |
| Jul 2, 2026 | 2,903.00 | 2,965.00 | 2,903.00 | 2,915.00 | 2,915.00 | 0.41% | 145,900 |
| Jul 1, 2026 | 2,984.00 | 2,998.00 | 2,876.00 | 2,903.00 | 2,903.00 | -4.19% | 205,500 |
| Jun 30, 2026 | 2,912.00 | 3,030.00 | 2,900.00 | 3,030.00 | 3,030.00 | 4.55% | 199,600 |
| Jun 29, 2026 | 2,800.00 | 2,898.00 | 2,800.00 | 2,898.00 | 2,898.00 | 3.87% | 163,600 |
| Jun 26, 2026 | 2,752.00 | 2,795.00 | 2,748.00 | 2,790.00 | 2,790.00 | 1.38% | 171,000 |
| Jun 25, 2026 | 2,818.00 | 2,833.00 | 2,752.00 | 2,752.00 | 2,752.00 | -1.61% | 115,800 |
| Jun 24, 2026 | 2,774.00 | 2,821.00 | 2,774.00 | 2,797.00 | 2,797.00 | 1.16% | 178,900 |
| Jun 23, 2026 | 2,737.00 | 2,779.00 | 2,701.00 | 2,765.00 | 2,765.00 | 0.11% | 232,400 |
| Jun 22, 2026 | 2,775.00 | 2,797.00 | 2,739.00 | 2,762.00 | 2,762.00 | -1.04% | 229,700 |
| Jun 19, 2026 | 2,805.00 | 2,811.00 | 2,722.00 | 2,791.00 | 2,791.00 | -0.92% | 258,800 |
| Jun 18, 2026 | 2,875.00 | 2,875.00 | 2,805.00 | 2,817.00 | 2,817.00 | -2.42% | 201,200 |
| Jun 17, 2026 | 2,850.00 | 2,919.00 | 2,850.00 | 2,887.00 | 2,887.00 | 2.48% | 165,600 |
| Jun 16, 2026 | 2,880.00 | 2,880.00 | 2,814.00 | 2,817.00 | 2,817.00 | -2.39% | 134,400 |
| Jun 15, 2026 | 2,966.00 | 2,983.00 | 2,886.00 | 2,886.00 | 2,886.00 | -2.70% | 130,800 |
| Jun 12, 2026 | 2,970.00 | 2,989.00 | 2,950.00 | 2,966.00 | 2,966.00 | -0.27% | 162,700 |
| Jun 11, 2026 | 2,990.00 | 3,025.00 | 2,914.00 | 2,974.00 | 2,974.00 | -0.54% | 147,600 |
| Jun 10, 2026 | 2,996.00 | 3,030.00 | 2,954.00 | 2,990.00 | 2,990.00 | 1.22% | 231,300 |
| Jun 9, 2026 | 2,900.00 | 2,988.00 | 2,879.00 | 2,954.00 | 2,954.00 | 3.61% | 325,900 |
| Jun 8, 2026 | 2,876.00 | 2,929.00 | 2,815.00 | 2,851.00 | 2,851.00 | -0.28% | 277,700 |
| Jun 5, 2026 | 2,727.00 | 2,877.00 | 2,721.00 | 2,859.00 | 2,859.00 | 5.65% | 362,300 |
| Jun 4, 2026 | 2,856.00 | 2,872.00 | 2,706.00 | 2,706.00 | 2,706.00 | -4.58% | 464,200 |
| Jun 3, 2026 | 2,887.00 | 2,911.00 | 2,803.00 | 2,836.00 | 2,836.00 | -1.25% | 423,500 |
| Jun 2, 2026 | 2,930.00 | 2,953.00 | 2,872.00 | 2,872.00 | 2,872.00 | -1.48% | 340,200 |
| Jun 1, 2026 | 3,015.00 | 3,030.00 | 2,871.00 | 2,915.00 | 2,915.00 | -4.89% | 671,700 |
| May 29, 2026 | 3,255.00 | 3,260.00 | 3,005.00 | 3,065.00 | 3,065.00 | -7.54% | 871,800 |
| May 28, 2026 | 3,280.00 | 3,465.00 | 3,275.00 | 3,315.00 | 3,315.00 | -5.96% | 490,900 |
| May 27, 2026 | 3,610.00 | 3,655.00 | 3,600.00 | 3,650.00 | 3,525.00 | 1.11% | 218,600 |
| May 26, 2026 | 3,640.00 | 3,650.00 | 3,610.00 | 3,610.00 | 3,486.37 | -0.41% | 150,900 |
| May 25, 2026 | 3,610.00 | 3,625.00 | 3,610.00 | 3,625.00 | 3,500.86 | 0.55% | 86,400 |