Tamura Corporation (TYO:6768)
Japan · Delayed Price · Currency is JPY 807.00
+15.00 (1.89%)
Sep 11, 2026, 3:30 PM JST
Tamura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 779.00 | 807.00 | 775.00 | 792.00 | 792.00 | 1.15% | 898,500 |
| Sep 9, 2026 | 764.00 | 798.00 | 763.00 | 783.00 | 783.00 | 3.85% | 1,055,700 |
| Sep 8, 2026 | 790.00 | 794.00 | 754.00 | 754.00 | 754.00 | -5.28% | 1,022,400 |
| Sep 7, 2026 | 791.00 | 811.00 | 789.00 | 796.00 | 796.00 | 1.92% | 949,800 |
| Sep 4, 2026 | 781.00 | 792.00 | 777.00 | 781.00 | 781.00 | 0.39% | 557,200 |
| Sep 3, 2026 | 801.00 | 806.00 | 775.00 | 778.00 | 778.00 | -2.63% | 1,144,600 |
| Sep 2, 2026 | 807.00 | 821.00 | 794.00 | 799.00 | 799.00 | -2.68% | 813,600 |
| Sep 1, 2026 | 849.00 | 858.00 | 810.00 | 821.00 | 821.00 | -2.61% | 1,033,200 |
| Aug 31, 2026 | 800.00 | 847.00 | 798.00 | 843.00 | 843.00 | 3.95% | 1,781,000 |
| Aug 28, 2026 | 820.00 | 843.00 | 803.00 | 811.00 | 811.00 | -1.46% | 1,444,700 |
| Aug 27, 2026 | 753.00 | 862.00 | 732.00 | 823.00 | 823.00 | 11.52% | 2,747,700 |
| Aug 26, 2026 | 746.00 | 747.00 | 734.00 | 738.00 | 738.00 | -1.07% | 358,700 |
| Aug 25, 2026 | 746.00 | 747.00 | 727.00 | 746.00 | 746.00 | 0.40% | 436,700 |
| Aug 24, 2026 | 762.00 | 766.00 | 741.00 | 743.00 | 743.00 | -2.88% | 561,000 |
| Aug 21, 2026 | 780.00 | 784.00 | 758.00 | 765.00 | 765.00 | -2.92% | 583,500 |
| Aug 20, 2026 | 780.00 | 792.00 | 770.00 | 788.00 | 788.00 | 1.94% | 463,700 |
| Aug 19, 2026 | 785.00 | 811.00 | 764.00 | 773.00 | 773.00 | -5.15% | 1,361,000 |
| Aug 18, 2026 | 816.00 | 828.00 | 803.00 | 815.00 | 815.00 | -0.61% | 547,200 |
| Aug 17, 2026 | 814.00 | 831.00 | 810.00 | 820.00 | 820.00 | 1.23% | 328,700 |
| Aug 14, 2026 | 817.00 | 826.00 | 805.00 | 810.00 | 810.00 | -0.74% | 503,800 |
| Aug 13, 2026 | 804.00 | 823.00 | 798.00 | 816.00 | 816.00 | 4.35% | 638,800 |
| Aug 12, 2026 | 804.00 | 807.00 | 771.00 | 782.00 | 782.00 | -1.76% | 806,900 |
| Aug 10, 2026 | 831.00 | 841.00 | 792.00 | 796.00 | 796.00 | -4.21% | 1,120,600 |
| Aug 7, 2026 | 861.00 | 865.00 | 820.00 | 831.00 | 831.00 | -2.46% | 1,193,800 |
| Aug 6, 2026 | 853.00 | 872.00 | 819.00 | 852.00 | 852.00 | -1.96% | 1,662,500 |
| Aug 5, 2026 | 859.00 | 887.00 | 810.00 | 869.00 | 869.00 | 6.36% | 1,895,200 |
| Aug 4, 2026 | 804.00 | 831.00 | 801.00 | 817.00 | 817.00 | 4.48% | 808,200 |
| Aug 3, 2026 | 808.00 | 809.00 | 772.00 | 782.00 | 782.00 | -3.46% | 1,057,400 |
| Jul 31, 2026 | 806.00 | 825.00 | 780.00 | 810.00 | 810.00 | 5.74% | 791,700 |
| Jul 30, 2026 | 761.00 | 793.00 | 753.00 | 766.00 | 766.00 | 2.00% | 716,800 |
| Jul 29, 2026 | 815.00 | 815.00 | 726.00 | 751.00 | 751.00 | -7.28% | 1,152,900 |
| Jul 28, 2026 | 855.00 | 856.00 | 805.00 | 810.00 | 810.00 | -8.47% | 1,302,500 |
| Jul 27, 2026 | 880.00 | 894.00 | 869.00 | 885.00 | 885.00 | -0.67% | 440,000 |
| Jul 24, 2026 | 919.00 | 919.00 | 883.00 | 891.00 | 891.00 | -3.47% | 545,800 |
| Jul 23, 2026 | 909.00 | 931.00 | 902.00 | 923.00 | 923.00 | 0.54% | 548,300 |
| Jul 22, 2026 | 926.00 | 939.00 | 907.00 | 918.00 | 918.00 | 3.03% | 806,200 |
| Jul 21, 2026 | 880.00 | 906.00 | 860.00 | 891.00 | 891.00 | 2.41% | 637,600 |
| Jul 17, 2026 | 889.00 | 892.00 | 830.00 | 870.00 | 870.00 | -5.33% | 1,269,500 |
| Jul 16, 2026 | 905.00 | 935.00 | 903.00 | 919.00 | 919.00 | -1.71% | 547,000 |
| Jul 15, 2026 | 915.00 | 940.00 | 911.00 | 935.00 | 935.00 | 1.63% | 585,500 |
| Jul 14, 2026 | 897.00 | 921.00 | 883.00 | 920.00 | 920.00 | 1.55% | 507,300 |
| Jul 13, 2026 | 928.00 | 934.00 | 885.00 | 906.00 | 906.00 | -1.20% | 632,500 |
| Jul 10, 2026 | 922.00 | 939.00 | 910.00 | 917.00 | 917.00 | 1.10% | 481,400 |
| Jul 9, 2026 | 910.00 | 920.00 | 901.00 | 907.00 | 907.00 | 1.34% | 366,500 |
| Jul 8, 2026 | 917.00 | 939.00 | 895.00 | 895.00 | 895.00 | -3.97% | 747,600 |
| Jul 7, 2026 | 955.00 | 978.00 | 924.00 | 932.00 | 932.00 | -3.92% | 690,300 |
| Jul 6, 2026 | 954.00 | 994.00 | 944.00 | 970.00 | 970.00 | 3.30% | 680,200 |
| Jul 3, 2026 | 887.00 | 939.00 | 866.00 | 939.00 | 939.00 | 3.07% | 1,015,800 |
| Jul 2, 2026 | 944.00 | 947.00 | 909.00 | 911.00 | 911.00 | -5.01% | 571,200 |
| Jul 1, 2026 | 949.00 | 963.00 | 938.00 | 959.00 | 959.00 | 2.35% | 439,200 |