Tamura Corporation (TYO:6768)
Japan · Delayed Price · Currency is JPY 1,080.00
+17.00 (1.60%)
May 29, 2026, 3:30 PM JST
Tamura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,093.00 | 1,134.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1.60% | 1,261,800 |
| May 28, 2026 | 1,009.00 | 1,070.00 | 994.00 | 1,063.00 | 1,063.00 | 3.71% | 1,070,300 |
| May 27, 2026 | 1,120.00 | 1,126.00 | 1,018.00 | 1,025.00 | 1,025.00 | -8.65% | 1,571,100 |
| May 26, 2026 | 1,100.00 | 1,135.00 | 1,047.00 | 1,122.00 | 1,122.00 | 1.91% | 2,074,600 |
| May 25, 2026 | 990.00 | 1,101.00 | 990.00 | 1,101.00 | 1,101.00 | 15.77% | 3,013,200 |
| May 22, 2026 | 950.00 | 973.00 | 948.00 | 951.00 | 951.00 | 1.71% | 769,500 |
| May 21, 2026 | 931.00 | 951.00 | 921.00 | 935.00 | 935.00 | 3.77% | 925,000 |
| May 20, 2026 | 919.00 | 920.00 | 894.00 | 901.00 | 901.00 | -4.45% | 964,200 |
| May 19, 2026 | 970.00 | 976.00 | 925.00 | 943.00 | 943.00 | -1.46% | 903,600 |
| May 18, 2026 | 922.00 | 970.00 | 908.00 | 957.00 | 957.00 | 3.01% | 936,600 |
| May 15, 2026 | 972.00 | 990.00 | 915.00 | 929.00 | 929.00 | -2.62% | 1,349,900 |
| May 14, 2026 | 920.00 | 974.00 | 919.00 | 954.00 | 954.00 | 4.61% | 1,442,600 |
| May 13, 2026 | 881.00 | 919.00 | 862.00 | 912.00 | 912.00 | 1.79% | 1,188,800 |
| May 12, 2026 | 910.00 | 975.00 | 876.00 | 896.00 | 896.00 | -0.44% | 1,631,200 |
| May 11, 2026 | 919.00 | 925.00 | 797.00 | 900.00 | 900.00 | -3.64% | 2,791,600 |
| May 8, 2026 | 912.00 | 934.00 | 896.00 | 934.00 | 934.00 | 3.55% | 1,075,300 |
| May 7, 2026 | 868.00 | 937.00 | 867.00 | 902.00 | 902.00 | 7.13% | 1,957,800 |
| May 1, 2026 | 840.00 | 843.00 | 812.00 | 842.00 | 842.00 | 0.60% | 883,700 |
| Apr 30, 2026 | 797.00 | 848.00 | 793.00 | 837.00 | 837.00 | 3.59% | 1,485,500 |
| Apr 28, 2026 | 798.00 | 810.00 | 791.00 | 808.00 | 808.00 | -0.12% | 899,600 |
| Apr 27, 2026 | 797.00 | 813.00 | 769.00 | 809.00 | 809.00 | 3.19% | 1,399,800 |
| Apr 24, 2026 | 764.00 | 796.00 | 762.00 | 784.00 | 784.00 | 3.43% | 1,549,900 |
| Apr 23, 2026 | 770.00 | 776.00 | 740.00 | 758.00 | 758.00 | -0.79% | 1,121,400 |
| Apr 22, 2026 | 740.00 | 766.00 | 737.00 | 764.00 | 764.00 | 2.55% | 774,300 |
| Apr 21, 2026 | 732.00 | 749.00 | 728.00 | 745.00 | 745.00 | 0.68% | 569,000 |
| Apr 20, 2026 | 723.00 | 750.00 | 716.00 | 740.00 | 740.00 | 1.93% | 539,700 |
| Apr 17, 2026 | 761.00 | 766.00 | 716.00 | 726.00 | 726.00 | -1.36% | 866,300 |
| Apr 16, 2026 | 749.00 | 749.00 | 734.00 | 736.00 | 736.00 | -1.08% | 436,200 |
| Apr 15, 2026 | 761.00 | 770.00 | 736.00 | 744.00 | 744.00 | -0.40% | 746,500 |
| Apr 14, 2026 | 737.00 | 754.00 | 733.00 | 747.00 | 747.00 | 2.47% | 815,600 |
| Apr 13, 2026 | 701.00 | 729.00 | 694.00 | 729.00 | 729.00 | 3.70% | 755,000 |
| Apr 10, 2026 | 686.00 | 710.00 | 686.00 | 703.00 | 703.00 | 2.93% | 1,034,300 |
| Apr 9, 2026 | 682.00 | 683.00 | 670.00 | 683.00 | 683.00 | 0.59% | 464,600 |
| Apr 8, 2026 | 670.00 | 679.00 | 660.00 | 679.00 | 679.00 | 7.78% | 713,700 |
| Apr 7, 2026 | 640.00 | 643.00 | 624.00 | 630.00 | 630.00 | - | 226,500 |
| Apr 6, 2026 | 635.00 | 645.00 | 630.00 | 630.00 | 630.00 | -0.94% | 362,700 |
| Apr 3, 2026 | 635.00 | 640.00 | 629.00 | 636.00 | 636.00 | 1.76% | 302,500 |
| Apr 2, 2026 | 644.00 | 654.00 | 622.00 | 625.00 | 625.00 | -1.57% | 446,500 |
| Apr 1, 2026 | 625.00 | 635.00 | 616.00 | 635.00 | 635.00 | 6.54% | 512,300 |
| Mar 31, 2026 | 595.00 | 617.00 | 594.00 | 596.00 | 596.00 | -2.30% | 595,200 |
| Mar 30, 2026 | 609.00 | 610.00 | 596.00 | 610.00 | 610.00 | -4.54% | 631,100 |
| Mar 27, 2026 | 631.00 | 650.00 | 625.00 | 647.00 | 639.00 | -0.46% | 541,900 |
| Mar 26, 2026 | 650.00 | 661.00 | 642.00 | 650.00 | 641.96 | - | 405,000 |
| Mar 25, 2026 | 639.00 | 656.00 | 638.00 | 650.00 | 641.96 | 4.17% | 419,300 |
| Mar 24, 2026 | 624.00 | 635.00 | 611.00 | 624.00 | 616.28 | 3.31% | 531,400 |
| Mar 23, 2026 | 624.00 | 626.00 | 604.00 | 604.00 | 596.53 | -9.45% | 1,067,100 |
| Mar 19, 2026 | 683.00 | 688.00 | 665.00 | 667.00 | 658.75 | -5.66% | 1,074,300 |
| Mar 18, 2026 | 697.00 | 707.00 | 689.00 | 707.00 | 698.26 | 3.51% | 458,500 |
| Mar 17, 2026 | 707.00 | 708.00 | 681.00 | 683.00 | 674.55 | -1.01% | 320,700 |
| Mar 16, 2026 | 682.00 | 692.00 | 680.00 | 690.00 | 681.47 | -0.29% | 457,100 |