Tacmina Corporation (TYO:6322)
Japan · Delayed Price · Currency is JPY 1,593.00
-2.00 (-0.13%)
Jan 23, 2026, 10:11 AM JST
Tacmina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,591.00 | 1,598.00 | 1,591.00 | 1,595.00 | 1,595.00 | 0.25% | 700 |
| Jan 21, 2026 | 1,594.00 | 1,594.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.93% | 1,900 |
| Jan 20, 2026 | 1,613.00 | 1,614.00 | 1,600.00 | 1,606.00 | 1,606.00 | 0.82% | 1,500 |
| Jan 19, 2026 | 1,609.00 | 1,614.00 | 1,592.00 | 1,593.00 | 1,593.00 | -0.50% | 6,300 |
| Jan 16, 2026 | 1,596.00 | 1,601.00 | 1,594.00 | 1,601.00 | 1,601.00 | 0.31% | 4,900 |
| Jan 15, 2026 | 1,616.00 | 1,616.00 | 1,593.00 | 1,596.00 | 1,596.00 | -1.24% | 8,800 |
| Jan 14, 2026 | 1,614.00 | 1,618.00 | 1,610.00 | 1,616.00 | 1,616.00 | 0.06% | 2,500 |
| Jan 13, 2026 | 1,614.00 | 1,615.00 | 1,597.00 | 1,615.00 | 1,615.00 | 0.06% | 1,500 |
| Jan 9, 2026 | 1,600.00 | 1,620.00 | 1,591.00 | 1,614.00 | 1,614.00 | 0.12% | 2,900 |
| Jan 8, 2026 | 1,600.00 | 1,612.00 | 1,589.00 | 1,612.00 | 1,612.00 | 0.69% | 1,200 |
| Jan 7, 2026 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.25% | 1,600 |
| Jan 6, 2026 | 1,618.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.62% | 2,200 |
| Jan 5, 2026 | 1,630.00 | 1,630.00 | 1,614.00 | 1,615.00 | 1,615.00 | -0.86% | 5,100 |
| Dec 30, 2025 | 1,584.00 | 1,630.00 | 1,581.00 | 1,629.00 | 1,629.00 | 2.13% | 1,000 |
| Dec 29, 2025 | 1,594.00 | 1,613.00 | 1,591.00 | 1,595.00 | 1,595.00 | 0.95% | 1,400 |
| Dec 26, 2025 | 1,589.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.44% | 1,000 |
| Dec 25, 2025 | 1,590.00 | 1,590.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.38% | 1,400 |
| Dec 24, 2025 | 1,594.00 | 1,595.00 | 1,590.00 | 1,593.00 | 1,593.00 | -0.06% | 700 |
| Dec 23, 2025 | 1,592.00 | 1,595.00 | 1,586.00 | 1,594.00 | 1,594.00 | 0.13% | 1,300 |
| Dec 22, 2025 | 1,585.00 | 1,592.00 | 1,579.00 | 1,592.00 | 1,592.00 | 0.44% | 1,500 |
| Dec 19, 2025 | 1,583.00 | 1,585.00 | 1,576.00 | 1,585.00 | 1,585.00 | -0.31% | 1,900 |
| Dec 18, 2025 | 1,574.00 | 1,590.00 | 1,574.00 | 1,590.00 | 1,590.00 | 0.51% | 1,900 |
| Dec 17, 2025 | 1,569.00 | 1,582.00 | 1,568.00 | 1,582.00 | 1,582.00 | 0.76% | 1,500 |
| Dec 16, 2025 | 1,571.00 | 1,576.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.13% | 1,000 |
| Dec 15, 2025 | 1,572.00 | 1,574.00 | 1,566.00 | 1,572.00 | 1,572.00 | -0.06% | 4,500 |
| Dec 12, 2025 | 1,566.00 | 1,573.00 | 1,566.00 | 1,573.00 | 1,573.00 | 0.32% | 700 |
| Dec 11, 2025 | 1,567.00 | 1,568.00 | 1,564.00 | 1,568.00 | 1,568.00 | -0.19% | 1,100 |
| Dec 10, 2025 | 1,572.00 | 1,572.00 | 1,567.00 | 1,571.00 | 1,571.00 | 0.06% | 1,600 |
| Dec 9, 2025 | 1,565.00 | 1,570.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.32% | 800 |
| Dec 8, 2025 | 1,565.00 | 1,569.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.19% | 1,800 |
| Dec 5, 2025 | 1,567.00 | 1,576.00 | 1,565.00 | 1,568.00 | 1,568.00 | -0.38% | 700 |
| Dec 4, 2025 | 1,567.00 | 1,574.00 | 1,565.00 | 1,574.00 | 1,574.00 | - | 1,100 |
| Dec 3, 2025 | 1,571.00 | 1,574.00 | 1,566.00 | 1,574.00 | 1,574.00 | -0.13% | 600 |
| Dec 2, 2025 | 1,569.00 | 1,576.00 | 1,567.00 | 1,576.00 | 1,576.00 | 0.38% | 500 |
| Dec 1, 2025 | 1,573.00 | 1,580.00 | 1,566.00 | 1,570.00 | 1,570.00 | -0.44% | 15,700 |
| Nov 28, 2025 | 1,571.00 | 1,577.00 | 1,564.00 | 1,577.00 | 1,577.00 | 1.02% | 6,500 |
| Nov 27, 2025 | 1,576.00 | 1,576.00 | 1,545.00 | 1,561.00 | 1,561.00 | -0.95% | 19,600 |
| Nov 26, 2025 | 1,567.00 | 1,576.00 | 1,567.00 | 1,576.00 | 1,576.00 | 0.57% | 700 |
| Nov 25, 2025 | 1,572.00 | 1,572.00 | 1,564.00 | 1,567.00 | 1,567.00 | -0.19% | 3,700 |
| Nov 21, 2025 | 1,561.00 | 1,570.00 | 1,561.00 | 1,570.00 | 1,570.00 | 0.19% | 500 |
| Nov 20, 2025 | 1,571.00 | 1,571.00 | 1,564.00 | 1,567.00 | 1,567.00 | 0.32% | 1,200 |
| Nov 19, 2025 | 1,555.00 | 1,578.00 | 1,555.00 | 1,562.00 | 1,562.00 | 0.45% | 500 |
| Nov 18, 2025 | 1,556.00 | 1,556.00 | 1,554.00 | 1,555.00 | 1,555.00 | -0.19% | 1,000 |
| Nov 17, 2025 | 1,582.00 | 1,582.00 | 1,557.00 | 1,558.00 | 1,558.00 | -1.39% | 2,600 |
| Nov 14, 2025 | 1,561.00 | 1,580.00 | 1,561.00 | 1,580.00 | 1,580.00 | - | 1,100 |
| Nov 13, 2025 | 1,557.00 | 1,580.00 | 1,554.00 | 1,580.00 | 1,580.00 | 1.67% | 4,600 |
| Nov 12, 2025 | 1,554.00 | 1,560.00 | 1,554.00 | 1,554.00 | 1,554.00 | -0.64% | 1,200 |
| Nov 11, 2025 | 1,568.00 | 1,572.00 | 1,551.00 | 1,564.00 | 1,564.00 | -0.26% | 5,700 |
| Nov 10, 2025 | 1,568.00 | 1,569.00 | 1,566.00 | 1,568.00 | 1,568.00 | - | 3,500 |
| Nov 7, 2025 | 1,579.00 | 1,579.00 | 1,566.00 | 1,568.00 | 1,568.00 | -0.63% | 4,700 |