Tameny Inc. (TYO:6181)
Japan · Delayed Price · Currency is JPY 104.00
+1.00 (0.97%)
At close: Mar 27, 2026
Tameny Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 0.97% | 31,200 |
| Mar 26, 2026 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | -1.90% | 160,500 |
| Mar 25, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2.94% | 14,700 |
| Mar 24, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 0.99% | 17,300 |
| Mar 23, 2026 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 53,100 |
| Mar 19, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -0.97% | 31,000 |
| Mar 18, 2026 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 51,100 |
| Mar 17, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 32,200 |
| Mar 16, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 54,600 |
| Mar 13, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 28,700 |
| Mar 12, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 21,800 |
| Mar 11, 2026 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 1.94% | 60,100 |
| Mar 10, 2026 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 0.98% | 51,100 |
| Mar 9, 2026 | 102.00 | 103.00 | 99.00 | 102.00 | 102.00 | -2.86% | 172,700 |
| Mar 6, 2026 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 0.96% | 76,200 |
| Mar 5, 2026 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 2.97% | 76,900 |
| Mar 4, 2026 | 102.00 | 103.00 | 98.00 | 101.00 | 101.00 | -1.94% | 252,900 |
| Mar 3, 2026 | 108.00 | 108.00 | 102.00 | 103.00 | 103.00 | -5.50% | 344,500 |
| Mar 2, 2026 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | -0.91% | 157,100 |
| Feb 27, 2026 | 108.00 | 113.00 | 106.00 | 110.00 | 110.00 | 1.85% | 244,100 |
| Feb 26, 2026 | 113.00 | 115.00 | 107.00 | 108.00 | 108.00 | -4.42% | 510,800 |
| Feb 25, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 141,500 |
| Feb 24, 2026 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | - | 300,100 |
| Feb 20, 2026 | 122.00 | 123.00 | 116.00 | 116.00 | 116.00 | -4.92% | 256,200 |
| Feb 19, 2026 | 124.00 | 133.00 | 118.00 | 122.00 | 122.00 | 6.09% | 804,600 |
| Feb 18, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | - | 121,100 |
| Feb 17, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 88,000 |
| Feb 16, 2026 | 115.00 | 121.00 | 115.00 | 116.00 | 116.00 | -4.92% | 478,800 |
| Feb 13, 2026 | 123.00 | 129.00 | 122.00 | 122.00 | 122.00 | -2.40% | 229,900 |
| Feb 12, 2026 | 124.00 | 134.00 | 123.00 | 125.00 | 125.00 | 3.31% | 609,000 |
| Feb 10, 2026 | 126.00 | 128.00 | 121.00 | 121.00 | 121.00 | -5.47% | 468,400 |
| Feb 9, 2026 | 121.00 | 136.00 | 117.00 | 128.00 | 128.00 | -4.48% | 1,133,600 |
| Feb 6, 2026 | 130.00 | 145.00 | 124.00 | 134.00 | 134.00 | 2.29% | 1,349,700 |
| Feb 5, 2026 | 133.00 | 133.00 | 128.00 | 131.00 | 131.00 | -1.50% | 180,000 |
| Feb 4, 2026 | 130.00 | 133.00 | 125.00 | 133.00 | 133.00 | 2.31% | 275,100 |
| Feb 3, 2026 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 1.56% | 252,900 |
| Feb 2, 2026 | 127.00 | 129.00 | 123.00 | 128.00 | 128.00 | 4.92% | 539,000 |
| Jan 30, 2026 | 117.00 | 123.00 | 117.00 | 122.00 | 122.00 | 5.17% | 163,100 |
| Jan 29, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 71,200 |
| Jan 28, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 8,200 |
| Jan 27, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | 18,600 |
| Jan 26, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 40,200 |
| Jan 23, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 35,300 |
| Jan 22, 2026 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 21,800 |
| Jan 21, 2026 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 13,600 |
| Jan 20, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 12,900 |
| Jan 19, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 58,900 |
| Jan 16, 2026 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 75,100 |
| Jan 15, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 31,300 |
| Jan 14, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 60,000 |