Tacmina Corporation (TYO:6322)
Japan · Delayed Price · Currency is JPY 1,587.00
-3.00 (-0.19%)
Aug 21, 2026, 3:10 PM JST
Tacmina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,590.00 | 1,590.00 | 1,574.00 | 1,587.00 | 1,587.00 | -0.19% | 600 |
| Aug 20, 2026 | 1,571.00 | 1,590.00 | 1,571.00 | 1,590.00 | 1,590.00 | 1.21% | 1,300 |
| Aug 19, 2026 | 1,580.00 | 1,585.00 | 1,570.00 | 1,571.00 | 1,571.00 | -0.57% | 2,300 |
| Aug 18, 2026 | 1,581.00 | 1,584.00 | 1,577.00 | 1,580.00 | 1,580.00 | - | 1,900 |
| Aug 17, 2026 | 1,581.00 | 1,581.00 | 1,576.00 | 1,580.00 | 1,580.00 | -0.13% | 2,300 |
| Aug 14, 2026 | 1,581.00 | 1,591.00 | 1,581.00 | 1,582.00 | 1,582.00 | 0.06% | 1,200 |
| Aug 13, 2026 | 1,581.00 | 1,594.00 | 1,581.00 | 1,581.00 | 1,581.00 | - | 1,500 |
| Aug 12, 2026 | 1,599.00 | 1,599.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.57% | 1,600 |
| Aug 10, 2026 | 1,590.00 | 1,596.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.19% | 1,500 |
| Aug 7, 2026 | 1,588.00 | 1,590.00 | 1,580.00 | 1,587.00 | 1,587.00 | 0.32% | 1,000 |
| Aug 6, 2026 | 1,590.00 | 1,590.00 | 1,570.00 | 1,582.00 | 1,582.00 | -1.74% | 9,900 |
| Aug 5, 2026 | 1,602.00 | 1,618.00 | 1,601.00 | 1,610.00 | 1,610.00 | 0.44% | 2,300 |
| Aug 4, 2026 | 1,601.00 | 1,603.00 | 1,601.00 | 1,603.00 | 1,603.00 | -0.31% | 500 |
| Aug 3, 2026 | 1,606.00 | 1,608.00 | 1,602.00 | 1,608.00 | 1,608.00 | 0.37% | 1,000 |
| Jul 31, 2026 | 1,603.00 | 1,615.00 | 1,601.00 | 1,602.00 | 1,602.00 | - | 900 |
| Jul 30, 2026 | 1,602.00 | 1,605.00 | 1,601.00 | 1,602.00 | 1,602.00 | - | 1,000 |
| Jul 29, 2026 | 1,603.00 | 1,603.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.31% | 600 |
| Jul 28, 2026 | 1,602.00 | 1,610.00 | 1,602.00 | 1,607.00 | 1,607.00 | 0.31% | 1,000 |
| Jul 27, 2026 | 1,601.00 | 1,602.00 | 1,601.00 | 1,602.00 | 1,602.00 | -0.19% | 600 |
| Jul 24, 2026 | 1,605.00 | 1,610.00 | 1,605.00 | 1,605.00 | 1,605.00 | - | 1,600 |
| Jul 23, 2026 | 1,604.00 | 1,605.00 | 1,604.00 | 1,605.00 | 1,605.00 | - | 700 |
| Jul 22, 2026 | 1,601.00 | 1,610.00 | 1,601.00 | 1,605.00 | 1,605.00 | 0.25% | 900 |
| Jul 21, 2026 | 1,603.00 | 1,603.00 | 1,600.00 | 1,601.00 | 1,601.00 | - | 900 |
| Jul 17, 2026 | 1,607.00 | 1,607.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.37% | 2,500 |
| Jul 16, 2026 | 1,612.00 | 1,624.00 | 1,605.00 | 1,607.00 | 1,607.00 | -0.31% | 1,900 |
| Jul 15, 2026 | 1,614.00 | 1,614.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.12% | 800 |
| Jul 14, 2026 | 1,616.00 | 1,616.00 | 1,614.00 | 1,614.00 | 1,614.00 | -0.43% | 600 |
| Jul 13, 2026 | 1,627.00 | 1,628.00 | 1,621.00 | 1,621.00 | 1,621.00 | - | 1,200 |
| Jul 10, 2026 | 1,619.00 | 1,634.00 | 1,619.00 | 1,621.00 | 1,621.00 | 0.12% | 2,200 |
| Jul 9, 2026 | 1,607.00 | 1,619.00 | 1,606.00 | 1,619.00 | 1,619.00 | 0.56% | 800 |
| Jul 8, 2026 | 1,603.00 | 1,620.00 | 1,603.00 | 1,610.00 | 1,610.00 | 0.31% | 1,800 |
| Jul 7, 2026 | 1,605.00 | 1,607.00 | 1,604.00 | 1,605.00 | 1,605.00 | -0.12% | 1,200 |
| Jul 6, 2026 | 1,607.00 | 1,609.00 | 1,607.00 | 1,607.00 | 1,607.00 | - | 900 |
| Jul 3, 2026 | 1,608.00 | 1,608.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.06% | 900 |
| Jul 2, 2026 | 1,609.00 | 1,611.00 | 1,606.00 | 1,608.00 | 1,608.00 | -0.50% | 1,400 |
| Jul 1, 2026 | 1,609.00 | 1,616.00 | 1,607.00 | 1,616.00 | 1,616.00 | 0.44% | 1,000 |
| Jun 30, 2026 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | -1.59% | 200 |
| Jun 29, 2026 | 1,604.00 | 1,635.00 | 1,604.00 | 1,635.00 | 1,635.00 | 1.93% | 1,800 |
| Jun 26, 2026 | 1,645.00 | 1,645.00 | 1,602.00 | 1,604.00 | 1,604.00 | -2.79% | 3,900 |
| Jun 25, 2026 | 1,678.00 | 1,678.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.14% | 1,700 |
| Jun 24, 2026 | 1,686.00 | 1,686.00 | 1,646.00 | 1,686.00 | 1,686.00 | -0.18% | 2,300 |
| Jun 23, 2026 | 1,662.00 | 1,689.00 | 1,650.00 | 1,689.00 | 1,689.00 | 2.05% | 21,800 |
| Jun 22, 2026 | 1,649.00 | 1,657.00 | 1,641.00 | 1,655.00 | 1,655.00 | 0.85% | 8,700 |
| Jun 19, 2026 | 1,645.00 | 1,645.00 | 1,631.00 | 1,641.00 | 1,641.00 | -0.24% | 2,100 |
| Jun 18, 2026 | 1,630.00 | 1,645.00 | 1,622.00 | 1,645.00 | 1,645.00 | 0.92% | 1,900 |
| Jun 17, 2026 | 1,602.00 | 1,630.00 | 1,602.00 | 1,630.00 | 1,630.00 | 0.93% | 1,600 |
| Jun 16, 2026 | 1,605.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,615.00 | 0.31% | 1,500 |
| Jun 15, 2026 | 1,588.00 | 1,612.00 | 1,586.00 | 1,610.00 | 1,610.00 | 2.22% | 6,800 |
| Jun 12, 2026 | 1,580.00 | 1,580.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.25% | 1,200 |
| Jun 11, 2026 | 1,571.00 | 1,579.00 | 1,571.00 | 1,579.00 | 1,579.00 | 0.38% | 1,100 |