Tamura Corporation (TYO:6768)
Japan · Delayed Price · Currency is JPY 521.00
-1.00 (-0.19%)
Oct 21, 2025, 3:30 PM JST
Tamura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 520.00 | 523.00 | 519.00 | 522.00 | - | 0.19% | 70,000 |
| Oct 20, 2025 | 516.00 | 522.00 | 513.00 | 521.00 | 521.00 | 2.76% | 274,000 |
| Oct 17, 2025 | 513.00 | 513.00 | 503.00 | 507.00 | 507.00 | -1.36% | 126,700 |
| Oct 16, 2025 | 507.00 | 515.00 | 505.00 | 514.00 | 514.00 | 1.78% | 206,600 |
| Oct 15, 2025 | 491.00 | 505.00 | 490.00 | 505.00 | 505.00 | 3.70% | 286,700 |
| Oct 14, 2025 | 494.00 | 503.00 | 483.00 | 487.00 | 487.00 | -3.18% | 488,200 |
| Oct 10, 2025 | 521.00 | 522.00 | 503.00 | 503.00 | 503.00 | -4.91% | 504,700 |
| Oct 9, 2025 | 520.00 | 534.00 | 519.00 | 529.00 | 529.00 | 1.54% | 488,600 |
| Oct 8, 2025 | 530.00 | 534.00 | 518.00 | 521.00 | 521.00 | -1.51% | 479,900 |
| Oct 7, 2025 | 515.00 | 529.00 | 515.00 | 529.00 | 529.00 | 1.93% | 579,200 |
| Oct 6, 2025 | 530.00 | 532.00 | 511.00 | 519.00 | 519.00 | 2.17% | 895,300 |
| Oct 3, 2025 | 485.00 | 508.00 | 485.00 | 508.00 | 508.00 | 4.10% | 361,200 |
| Oct 2, 2025 | 479.00 | 490.00 | 479.00 | 488.00 | 488.00 | 1.46% | 229,900 |
| Oct 1, 2025 | 488.00 | 488.00 | 477.00 | 481.00 | 481.00 | -2.04% | 253,700 |
| Sep 30, 2025 | 495.00 | 497.00 | 489.00 | 491.00 | 491.00 | -1.21% | 189,000 |
| Sep 29, 2025 | 505.00 | 505.00 | 497.00 | 497.00 | 497.00 | -1.58% | 130,900 |
| Sep 26, 2025 | 509.00 | 509.00 | 501.00 | 505.00 | 500.00 | -0.39% | 225,100 |
| Sep 25, 2025 | 503.00 | 507.00 | 501.00 | 507.00 | 501.98 | 0.60% | 224,400 |
| Sep 24, 2025 | 504.00 | 505.00 | 497.00 | 504.00 | 499.01 | -0.40% | 265,800 |
| Sep 22, 2025 | 498.00 | 510.00 | 498.00 | 506.00 | 500.99 | 1.61% | 322,300 |
| Sep 19, 2025 | 508.00 | 508.00 | 490.00 | 498.00 | 493.07 | -1.19% | 384,900 |
| Sep 18, 2025 | 501.00 | 507.00 | 496.00 | 504.00 | 499.01 | 0.60% | 338,900 |
| Sep 17, 2025 | 506.00 | 508.00 | 501.00 | 501.00 | 496.04 | -1.38% | 338,900 |
| Sep 16, 2025 | 501.00 | 511.00 | 499.00 | 508.00 | 502.97 | 0.79% | 241,100 |
| Sep 12, 2025 | 501.00 | 506.00 | 498.00 | 504.00 | 499.01 | 0.20% | 277,300 |
| Sep 11, 2025 | 492.00 | 504.00 | 492.00 | 503.00 | 498.02 | 2.24% | 311,200 |
| Sep 10, 2025 | 492.00 | 494.00 | 488.00 | 492.00 | 487.13 | -0.40% | 252,400 |
| Sep 9, 2025 | 504.00 | 505.00 | 493.00 | 494.00 | 489.11 | -1.98% | 227,000 |
| Sep 8, 2025 | 504.00 | 505.00 | 499.00 | 504.00 | 499.01 | 0.20% | 153,500 |
| Sep 5, 2025 | 497.00 | 503.00 | 493.00 | 503.00 | 498.02 | 1.82% | 312,500 |
| Sep 4, 2025 | 491.00 | 495.00 | 488.00 | 494.00 | 489.11 | 0.61% | 243,900 |
| Sep 3, 2025 | 495.00 | 498.00 | 488.00 | 491.00 | 486.14 | -1.60% | 388,900 |
| Sep 2, 2025 | 500.00 | 505.00 | 496.00 | 499.00 | 494.06 | 0.20% | 269,000 |
| Sep 1, 2025 | 505.00 | 510.00 | 494.00 | 498.00 | 493.07 | -3.11% | 326,000 |
| Aug 29, 2025 | 516.00 | 520.00 | 514.00 | 514.00 | 508.91 | -0.39% | 147,100 |
| Aug 28, 2025 | 517.00 | 525.00 | 513.00 | 516.00 | 510.89 | -0.39% | 131,600 |
| Aug 27, 2025 | 518.00 | 518.00 | 513.00 | 518.00 | 512.87 | - | 147,900 |
| Aug 26, 2025 | 524.00 | 525.00 | 516.00 | 518.00 | 512.87 | -1.89% | 170,000 |
| Aug 25, 2025 | 522.00 | 529.00 | 517.00 | 528.00 | 522.77 | 2.33% | 260,800 |
| Aug 22, 2025 | 510.00 | 516.00 | 507.00 | 516.00 | 510.89 | 0.78% | 230,200 |
| Aug 21, 2025 | 513.00 | 513.00 | 509.00 | 512.00 | 506.93 | -0.78% | 208,800 |
| Aug 20, 2025 | 524.00 | 527.00 | 516.00 | 516.00 | 510.89 | -1.34% | 266,500 |
| Aug 19, 2025 | 528.00 | 529.00 | 522.00 | 523.00 | 517.82 | -0.95% | 228,500 |
| Aug 18, 2025 | 533.00 | 534.00 | 521.00 | 528.00 | 522.77 | -0.94% | 416,400 |
| Aug 15, 2025 | 514.00 | 555.00 | 514.00 | 533.00 | 527.72 | 4.92% | 1,453,900 |
| Aug 14, 2025 | 501.00 | 513.00 | 500.00 | 508.00 | 502.97 | 0.79% | 365,900 |
| Aug 13, 2025 | 505.00 | 506.00 | 500.00 | 504.00 | 499.01 | 0.20% | 281,100 |
| Aug 12, 2025 | 507.00 | 512.00 | 500.00 | 503.00 | 498.02 | -1.57% | 294,900 |
| Aug 8, 2025 | 516.00 | 517.00 | 501.00 | 511.00 | 505.94 | 0.39% | 466,000 |
| Aug 7, 2025 | 488.00 | 513.00 | 482.00 | 509.00 | 503.96 | 5.17% | 962,000 |