Tacmina Corporation (TYO:6322)
Japan · Delayed Price · Currency is JPY 1,596.00
+1.00 (0.06%)
Oct 23, 2026, 3:30 PM JST
Tacmina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,595.00 | 1,600.00 | 1,595.00 | 1,596.00 | 1,596.00 | 0.06% | 4,200 |
| Oct 22, 2026 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.31% | 500 |
| Oct 21, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.25% | 100 |
| Oct 20, 2026 | 1,596.00 | 1,612.00 | 1,596.00 | 1,596.00 | 1,596.00 | - | 1,200 |
| Oct 19, 2026 | 1,605.00 | 1,605.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.50% | 700 |
| Oct 16, 2026 | 1,604.00 | 1,605.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.25% | 300 |
| Oct 15, 2026 | 1,587.00 | 1,600.00 | 1,587.00 | 1,600.00 | 1,600.00 | - | 1,200 |
| Oct 14, 2026 | 1,600.00 | 1,600.00 | 1,588.00 | 1,600.00 | 1,600.00 | - | 1,400 |
| Oct 13, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.95% | 4,800 |
| Oct 9, 2026 | 1,589.00 | 1,601.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.63% | 1,200 |
| Oct 8, 2026 | 1,586.00 | 1,601.00 | 1,586.00 | 1,595.00 | 1,595.00 | 0.50% | 1,200 |
| Oct 7, 2026 | 1,600.00 | 1,600.00 | 1,587.00 | 1,587.00 | 1,587.00 | - | 200 |
| Oct 6, 2026 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.06% | 200 |
| Oct 5, 2026 | 1,603.00 | 1,614.00 | 1,586.00 | 1,586.00 | 1,586.00 | -1.06% | 4,000 |
| Oct 2, 2026 | 1,605.00 | 1,605.00 | 1,603.00 | 1,603.00 | 1,603.00 | - | 300 |
| Oct 1, 2026 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | - | 400 |
| Sep 30, 2026 | 1,602.00 | 1,615.00 | 1,602.00 | 1,603.00 | 1,603.00 | 0.06% | 800 |
| Sep 29, 2026 | 1,615.00 | 1,615.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1.07% | 1,900 |
| Sep 28, 2026 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,585.00 | - | 600 |
| Sep 25, 2026 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 1,585.00 | 0.62% | 1,100 |
| Sep 24, 2026 | 1,608.00 | 1,612.00 | 1,602.00 | 1,602.00 | 1,575.17 | - | 1,400 |
| Sep 18, 2026 | 1,612.00 | 1,612.00 | 1,601.00 | 1,602.00 | 1,575.17 | -0.19% | 300 |
| Sep 17, 2026 | 1,608.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,578.12 | 0.31% | 1,100 |
| Sep 16, 2026 | 1,588.00 | 1,600.00 | 1,588.00 | 1,600.00 | 1,573.20 | - | 700 |
| Sep 15, 2026 | 1,585.00 | 1,600.00 | 1,583.00 | 1,600.00 | 1,573.20 | - | 2,700 |
| Sep 14, 2026 | 1,582.00 | 1,609.00 | 1,578.00 | 1,600.00 | 1,573.20 | 0.95% | 2,500 |
| Sep 11, 2026 | 1,595.00 | 1,595.00 | 1,585.00 | 1,585.00 | 1,558.45 | -0.06% | 400 |
| Sep 10, 2026 | 1,594.00 | 1,596.00 | 1,586.00 | 1,586.00 | 1,559.44 | -0.50% | 2,800 |
| Sep 9, 2026 | 1,590.00 | 1,594.00 | 1,590.00 | 1,594.00 | 1,567.30 | 0.13% | 200 |
| Sep 8, 2026 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,565.33 | -0.06% | 100 |
| Sep 7, 2026 | 1,582.00 | 1,606.00 | 1,582.00 | 1,593.00 | 1,566.32 | 0.70% | 2,700 |
| Sep 4, 2026 | 1,582.00 | 1,586.00 | 1,582.00 | 1,582.00 | 1,555.50 | - | 800 |
| Sep 3, 2026 | 1,580.00 | 1,589.00 | 1,580.00 | 1,582.00 | 1,555.50 | 0.13% | 700 |
| Sep 2, 2026 | 1,599.00 | 1,599.00 | 1,579.00 | 1,580.00 | 1,553.54 | -0.32% | 1,000 |
| Sep 1, 2026 | 1,576.00 | 1,594.00 | 1,575.00 | 1,585.00 | 1,558.45 | 0.13% | 1,900 |
| Aug 31, 2026 | 1,577.00 | 1,592.00 | 1,577.00 | 1,583.00 | 1,556.49 | 0.38% | 2,700 |
| Aug 28, 2026 | 1,574.00 | 1,579.00 | 1,574.00 | 1,577.00 | 1,550.59 | -0.19% | 800 |
| Aug 27, 2026 | 1,573.00 | 1,580.00 | 1,571.00 | 1,580.00 | 1,553.54 | 0.13% | 900 |
| Aug 26, 2026 | 1,577.00 | 1,578.00 | 1,577.00 | 1,578.00 | 1,551.57 | 0.06% | 500 |
| Aug 25, 2026 | 1,580.00 | 1,589.00 | 1,575.00 | 1,577.00 | 1,550.59 | -0.32% | 1,500 |
| Aug 24, 2026 | 1,580.00 | 1,582.00 | 1,580.00 | 1,582.00 | 1,555.50 | -0.32% | 500 |
| Aug 21, 2026 | 1,590.00 | 1,590.00 | 1,574.00 | 1,587.00 | 1,560.42 | -0.19% | 600 |
| Aug 20, 2026 | 1,571.00 | 1,590.00 | 1,571.00 | 1,590.00 | 1,563.37 | 1.21% | 1,300 |
| Aug 19, 2026 | 1,580.00 | 1,585.00 | 1,570.00 | 1,571.00 | 1,544.69 | -0.57% | 2,300 |
| Aug 18, 2026 | 1,581.00 | 1,584.00 | 1,577.00 | 1,580.00 | 1,553.54 | - | 1,900 |
| Aug 17, 2026 | 1,581.00 | 1,581.00 | 1,576.00 | 1,580.00 | 1,553.54 | -0.13% | 2,300 |
| Aug 14, 2026 | 1,581.00 | 1,591.00 | 1,581.00 | 1,582.00 | 1,555.50 | 0.06% | 1,200 |
| Aug 13, 2026 | 1,581.00 | 1,594.00 | 1,581.00 | 1,581.00 | 1,554.52 | - | 1,500 |
| Aug 12, 2026 | 1,599.00 | 1,599.00 | 1,581.00 | 1,581.00 | 1,554.52 | -0.57% | 1,600 |
| Aug 10, 2026 | 1,590.00 | 1,596.00 | 1,590.00 | 1,590.00 | 1,563.37 | 0.19% | 1,500 |