Tameny Inc. (TYO:6181)
Japan · Delayed Price · Currency is JPY 74.00
0.00 (0.00%)
Jun 3, 2026, 3:30 PM JST
Tameny Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | - | -1.35% | 44,600 |
| 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 |
| May 26, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -5.00% | 130,600 |
| May 25, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 37,400 |
| May 22, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2.56% | 50,600 |
| May 21, 2026 | 82.00 | 85.00 | 76.00 | 78.00 | 78.00 | - | 299,000 |
| May 20, 2026 | 82.00 | 83.00 | 78.00 | 78.00 | 78.00 | -6.02% | 128,600 |
| May 19, 2026 | 80.00 | 83.00 | 78.00 | 83.00 | 83.00 | 6.41% | 264,200 |
| May 18, 2026 | 87.00 | 87.00 | 75.00 | 78.00 | 78.00 | -9.30% | 574,900 |
| May 15, 2026 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -4.44% | 214,900 |
| May 14, 2026 | 103.00 | 111.00 | 88.00 | 90.00 | 90.00 | -5.26% | 2,331,400 |
| May 13, 2026 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 2.15% | 18,800 |
| May 12, 2026 | 94.00 | 96.00 | 93.00 | 93.00 | 93.00 | -1.06% | 79,900 |
| May 11, 2026 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 26,200 |
| May 8, 2026 | 94.00 | 97.00 | 93.00 | 94.00 | 94.00 | 1.08% | 62,400 |
| May 7, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | - | 40,700 |
| May 1, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 40,500 |
| Apr 30, 2026 | 94.00 | 97.00 | 94.00 | 94.00 | 94.00 | -1.05% | 80,100 |
| Apr 28, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 1.06% | 50,100 |
| Apr 27, 2026 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 23,800 |
| Apr 24, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | - | 41,400 |
| Apr 23, 2026 | 99.00 | 99.00 | 94.00 | 95.00 | 95.00 | -4.04% | 165,000 |
| Apr 22, 2026 | 102.00 | 103.00 | 96.00 | 99.00 | 99.00 | -3.88% | 630,600 |
| Apr 21, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 27,900 |
| Apr 20, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 121,100 |
| Apr 17, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 29,800 |
| Apr 16, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 25,000 |
| Apr 15, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 25,400 |
| Apr 14, 2026 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | - | 17,500 |
| Apr 13, 2026 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.98% | 36,400 |
| Apr 10, 2026 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 37,700 |
| Apr 9, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 13,300 |
| Apr 8, 2026 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 3.92% | 76,100 |
| Apr 7, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 47,000 |
| Apr 6, 2026 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 19,000 |
| Apr 3, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 23,100 |
| Apr 2, 2026 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 48,300 |
| Apr 1, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 17,900 |
| Mar 31, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | -0.95% | 51,400 |
| Mar 30, 2026 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 34,500 |
| 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 |