Tacmina Corporation (TYO:6322)
Japan · Delayed Price · Currency is JPY 1,590.00
+23.00 (1.47%)
May 29, 2026, 3:30 PM JST
Tacmina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,577.00 | 1,590.00 | 1,567.00 | 1,590.00 | 1,590.00 | 1.47% | 1,300 |
| May 28, 2026 | 1,565.00 | 1,575.00 | 1,565.00 | 1,567.00 | 1,567.00 | -0.44% | 1,600 |
| May 27, 2026 | 1,565.00 | 1,574.00 | 1,564.00 | 1,574.00 | 1,574.00 | 0.64% | 1,800 |
| May 26, 2026 | 1,572.00 | 1,574.00 | 1,563.00 | 1,564.00 | 1,564.00 | -0.51% | 1,500 |
| May 25, 2026 | 1,559.00 | 1,572.00 | 1,551.00 | 1,572.00 | 1,572.00 | 0.90% | 3,800 |
| May 22, 2026 | 1,558.00 | 1,568.00 | 1,557.00 | 1,558.00 | 1,558.00 | - | 700 |
| May 21, 2026 | 1,557.00 | 1,567.00 | 1,556.00 | 1,558.00 | 1,558.00 | 0.06% | 2,900 |
| May 20, 2026 | 1,557.00 | 1,562.00 | 1,556.00 | 1,557.00 | 1,557.00 | - | 800 |
| May 19, 2026 | 1,564.00 | 1,580.00 | 1,557.00 | 1,557.00 | 1,557.00 | - | 3,200 |
| May 18, 2026 | 1,576.00 | 1,576.00 | 1,557.00 | 1,557.00 | 1,557.00 | -0.51% | 5,400 |
| May 15, 2026 | 1,575.00 | 1,583.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.13% | 4,400 |
| May 14, 2026 | 1,568.00 | 1,575.00 | 1,565.00 | 1,567.00 | 1,567.00 | -0.19% | 1,300 |
| May 13, 2026 | 1,567.00 | 1,578.00 | 1,566.00 | 1,570.00 | 1,570.00 | 0.19% | 900 |
| May 12, 2026 | 1,567.00 | 1,581.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.89% | 3,500 |
| May 11, 2026 | 1,567.00 | 1,583.00 | 1,567.00 | 1,581.00 | 1,581.00 | 0.44% | 2,300 |
| May 8, 2026 | 1,575.00 | 1,580.00 | 1,567.00 | 1,574.00 | 1,574.00 | -0.06% | 2,900 |
| May 7, 2026 | 1,569.00 | 1,587.00 | 1,569.00 | 1,575.00 | 1,575.00 | 0.45% | 2,300 |
| May 1, 2026 | 1,580.00 | 1,580.00 | 1,563.00 | 1,568.00 | 1,568.00 | 0.38% | 1,700 |
| Apr 30, 2026 | 1,567.00 | 1,575.00 | 1,562.00 | 1,562.00 | 1,562.00 | -0.13% | 1,100 |
| Apr 28, 2026 | 1,566.00 | 1,566.00 | 1,564.00 | 1,564.00 | 1,564.00 | -0.13% | 300 |
| Apr 27, 2026 | 1,565.00 | 1,578.00 | 1,562.00 | 1,566.00 | 1,566.00 | 0.26% | 1,200 |
| Apr 24, 2026 | 1,568.00 | 1,575.00 | 1,562.00 | 1,562.00 | 1,562.00 | -0.38% | 2,600 |
| Apr 23, 2026 | 1,565.00 | 1,568.00 | 1,565.00 | 1,568.00 | 1,568.00 | - | 600 |
| Apr 22, 2026 | 1,571.00 | 1,572.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.13% | 600 |
| Apr 21, 2026 | 1,578.00 | 1,578.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.19% | 1,100 |
| Apr 20, 2026 | 1,566.00 | 1,567.00 | 1,566.00 | 1,567.00 | 1,567.00 | 0.13% | 500 |
| Apr 17, 2026 | 1,566.00 | 1,573.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.13% | 1,600 |
| Apr 16, 2026 | 1,571.00 | 1,580.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.19% | 3,000 |
| Apr 15, 2026 | 1,573.00 | 1,589.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.25% | 2,100 |
| Apr 14, 2026 | 1,572.00 | 1,589.00 | 1,572.00 | 1,574.00 | 1,574.00 | 0.19% | 1,100 |
| Apr 13, 2026 | 1,586.00 | 1,586.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.13% | 500 |
| Apr 10, 2026 | 1,572.00 | 1,577.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.19% | 2,100 |
| Apr 9, 2026 | 1,588.00 | 1,588.00 | 1,571.00 | 1,572.00 | 1,572.00 | - | 1,000 |
| Apr 8, 2026 | 1,574.00 | 1,578.00 | 1,570.00 | 1,572.00 | 1,572.00 | -0.06% | 2,100 |
| Apr 7, 2026 | 1,566.00 | 1,589.00 | 1,566.00 | 1,573.00 | 1,573.00 | 0.45% | 600 |
| Apr 6, 2026 | 1,572.00 | 1,573.00 | 1,561.00 | 1,566.00 | 1,566.00 | -0.38% | 1,500 |
| Apr 3, 2026 | 1,575.00 | 1,580.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.32% | 1,100 |
| Apr 2, 2026 | 1,579.00 | 1,590.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.38% | 1,500 |
| Apr 1, 2026 | 1,570.00 | 1,584.00 | 1,570.00 | 1,583.00 | 1,583.00 | 1.28% | 1,100 |
| Mar 31, 2026 | 1,565.00 | 1,584.00 | 1,563.00 | 1,563.00 | 1,563.00 | -1.08% | 1,400 |
| Mar 30, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,580.00 | 1.54% | 2,300 |
| Mar 27, 2026 | 1,574.00 | 1,589.00 | 1,573.00 | 1,585.00 | 1,556.00 | -0.63% | 500 |
| Mar 26, 2026 | 1,577.00 | 1,595.00 | 1,577.00 | 1,595.00 | 1,565.82 | 0.82% | 200 |
| Mar 25, 2026 | 1,571.00 | 1,589.00 | 1,571.00 | 1,582.00 | 1,553.05 | -0.19% | 2,400 |
| Mar 24, 2026 | 1,575.00 | 1,585.00 | 1,563.00 | 1,585.00 | 1,556.00 | 0.63% | 600 |
| Mar 23, 2026 | 1,585.00 | 1,587.00 | 1,560.00 | 1,575.00 | 1,546.18 | -0.13% | 4,500 |
| Mar 19, 2026 | 1,600.00 | 1,600.00 | 1,576.00 | 1,577.00 | 1,548.15 | -1.44% | 1,000 |
| Mar 18, 2026 | 1,615.00 | 1,615.00 | 1,587.00 | 1,600.00 | 1,570.73 | -1.05% | 2,700 |
| Mar 17, 2026 | 1,577.00 | 1,617.00 | 1,577.00 | 1,617.00 | 1,587.41 | 2.67% | 200 |
| Mar 16, 2026 | 1,586.00 | 1,776.00 | 1,563.00 | 1,575.00 | 1,546.18 | -0.69% | 24,300 |