Tameny Inc. (TYO:6181)
Japan · Delayed Price · Currency is JPY 79.00
-1.00 (-1.25%)
Aug 6, 2026, 1:53 PM JST
Tameny Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | -1.23% | 28,600 |
| Aug 4, 2026 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | - | 33,300 |
| Aug 3, 2026 | 78.00 | 81.00 | 77.00 | 81.00 | 81.00 | 3.85% | 49,400 |
| Jul 31, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 20,200 |
| Jul 30, 2026 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 3.95% | 37,600 |
| Jul 29, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 69,400 |
| Jul 28, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 75,700 |
| Jul 27, 2026 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 31,800 |
| Jul 24, 2026 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 20,500 |
| Jul 23, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | 29,500 |
| Jul 22, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 9,200 |
| Jul 21, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 27,700 |
| Jul 17, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | -2.53% | 44,300 |
| Jul 16, 2026 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | - | 44,000 |
| Jul 15, 2026 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | - | 27,600 |
| Jul 14, 2026 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 53,900 |
| Jul 13, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | - | 83,700 |
| Jul 10, 2026 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 55,700 |
| Jul 9, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 51,400 |
| Jul 8, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 58,300 |
| Jul 7, 2026 | 84.00 | 85.00 | 82.00 | 82.00 | 82.00 | -2.38% | 124,300 |
| Jul 6, 2026 | 81.00 | 86.00 | 81.00 | 84.00 | 84.00 | 3.70% | 116,400 |
| Jul 3, 2026 | 78.00 | 82.00 | 77.00 | 81.00 | 81.00 | 2.53% | 109,300 |
| Jul 2, 2026 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 2.60% | 57,500 |
| Jul 1, 2026 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | -1.28% | 88,900 |
| Jun 30, 2026 | 75.00 | 79.00 | 75.00 | 78.00 | 78.00 | 5.41% | 216,600 |
| Jun 29, 2026 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 228,200 |
| Jun 26, 2026 | 79.00 | 80.00 | 73.00 | 73.00 | 73.00 | -7.59% | 491,500 |
| Jun 25, 2026 | 95.00 | 96.00 | 79.00 | 79.00 | 79.00 | -21.00% | 2,244,700 |
| Jun 24, 2026 | 98.00 | 100.00 | 95.00 | 100.00 | 100.00 | 42.86% | 734,100 |
| Jun 23, 2026 | 71.00 | 72.00 | 68.00 | 70.00 | 70.00 | -2.78% | 173,500 |
| Jun 22, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 9,500 |
| Jun 19, 2026 | 77.00 | 77.00 | 71.00 | 72.00 | 72.00 | -4.00% | 113,800 |
| Jun 18, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 19,400 |
| Jun 17, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 4.23% | 52,200 |
| Jun 16, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 26,700 |
| Jun 15, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | 47,500 |
| Jun 12, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 16,000 |
| Jun 11, 2026 | 75.00 | 75.00 | 71.00 | 74.00 | 74.00 | 2.78% | 90,600 |
| Jun 10, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | - | 10,000 |
| Jun 9, 2026 | 71.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 23,100 |
| Jun 8, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | -2.74% | 51,800 |
| Jun 5, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | -1.35% | 84,700 |
| Jun 4, 2026 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | 26,000 |
| Jun 3, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 43,200 |
| Jun 2, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 41,000 |
| Jun 1, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 54,400 |
| May 29, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 80,200 |
| May 28, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 52,400 |
| May 27, 2026 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | -1.32% | 130,100 |