Tamura Corporation (TYO:6768)
Japan · Delayed Price · Currency is JPY 969.00
+54.00 (5.90%)
Oct 1, 2026, 3:30 PM JST
Tamura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 920.00 | 972.00 | 909.00 | 967.00 | 967.00 | 5.68% | 1,222,200 |
| Sep 30, 2026 | 924.00 | 931.00 | 906.00 | 915.00 | 915.00 | 2.35% | 1,224,700 |
| Sep 29, 2026 | 903.00 | 919.00 | 884.00 | 894.00 | 894.00 | -0.89% | 779,000 |
| Sep 28, 2026 | 931.00 | 954.00 | 904.00 | 910.00 | 902.00 | 4.48% | 4,054,800 |
| Sep 25, 2026 | 875.00 | 882.00 | 860.00 | 871.00 | 863.34 | 0.23% | 680,700 |
| Sep 24, 2026 | 830.00 | 874.00 | 830.00 | 869.00 | 861.36 | 5.72% | 818,700 |
| Sep 18, 2026 | 826.00 | 830.00 | 811.00 | 822.00 | 814.77 | 0.37% | 501,200 |
| Sep 17, 2026 | 846.00 | 852.00 | 814.00 | 819.00 | 811.80 | -0.85% | 558,800 |
| Sep 16, 2026 | 801.00 | 826.00 | 799.00 | 826.00 | 818.74 | 2.48% | 1,448,500 |
| Sep 15, 2026 | 809.00 | 817.00 | 798.00 | 806.00 | 798.91 | 0.12% | 525,000 |
| Sep 14, 2026 | 792.00 | 805.00 | 787.00 | 805.00 | 797.92 | -0.25% | 494,400 |
| Sep 11, 2026 | 762.00 | 823.00 | 760.00 | 807.00 | 799.91 | 1.89% | 1,042,900 |
| Sep 10, 2026 | 779.00 | 807.00 | 775.00 | 792.00 | 785.04 | 1.15% | 898,500 |
| Sep 9, 2026 | 764.00 | 798.00 | 763.00 | 783.00 | 776.12 | 3.85% | 1,055,700 |
| Sep 8, 2026 | 790.00 | 794.00 | 754.00 | 754.00 | 747.37 | -5.28% | 1,022,400 |
| Sep 7, 2026 | 791.00 | 811.00 | 789.00 | 796.00 | 789.00 | 1.92% | 949,800 |
| Sep 4, 2026 | 781.00 | 792.00 | 777.00 | 781.00 | 774.13 | 0.39% | 557,200 |
| Sep 3, 2026 | 801.00 | 806.00 | 775.00 | 778.00 | 771.16 | -2.63% | 1,144,600 |
| Sep 2, 2026 | 807.00 | 821.00 | 794.00 | 799.00 | 791.98 | -2.68% | 813,600 |
| Sep 1, 2026 | 849.00 | 858.00 | 810.00 | 821.00 | 813.78 | -2.61% | 1,033,200 |
| Aug 31, 2026 | 800.00 | 847.00 | 798.00 | 843.00 | 835.59 | 3.95% | 1,781,000 |
| Aug 28, 2026 | 820.00 | 843.00 | 803.00 | 811.00 | 803.87 | -1.46% | 1,444,700 |
| Aug 27, 2026 | 753.00 | 862.00 | 732.00 | 823.00 | 815.76 | 11.52% | 2,747,700 |
| Aug 26, 2026 | 746.00 | 747.00 | 734.00 | 738.00 | 731.51 | -1.07% | 358,700 |
| Aug 25, 2026 | 746.00 | 747.00 | 727.00 | 746.00 | 739.44 | 0.40% | 436,700 |
| Aug 24, 2026 | 762.00 | 766.00 | 741.00 | 743.00 | 736.47 | -2.88% | 561,000 |
| Aug 21, 2026 | 780.00 | 784.00 | 758.00 | 765.00 | 758.27 | -2.92% | 583,500 |
| Aug 20, 2026 | 780.00 | 792.00 | 770.00 | 788.00 | 781.07 | 1.94% | 463,700 |
| Aug 19, 2026 | 785.00 | 811.00 | 764.00 | 773.00 | 766.20 | -5.15% | 1,361,000 |
| Aug 18, 2026 | 816.00 | 828.00 | 803.00 | 815.00 | 807.84 | -0.61% | 547,200 |
| Aug 17, 2026 | 814.00 | 831.00 | 810.00 | 820.00 | 812.79 | 1.23% | 328,700 |
| Aug 14, 2026 | 817.00 | 826.00 | 805.00 | 810.00 | 802.88 | -0.74% | 503,800 |
| Aug 13, 2026 | 804.00 | 823.00 | 798.00 | 816.00 | 808.83 | 4.35% | 638,800 |
| Aug 12, 2026 | 804.00 | 807.00 | 771.00 | 782.00 | 775.13 | -1.76% | 806,900 |
| Aug 10, 2026 | 831.00 | 841.00 | 792.00 | 796.00 | 789.00 | -4.21% | 1,120,600 |
| Aug 7, 2026 | 861.00 | 865.00 | 820.00 | 831.00 | 823.69 | -2.46% | 1,193,800 |
| Aug 6, 2026 | 853.00 | 872.00 | 819.00 | 852.00 | 844.51 | -1.96% | 1,662,500 |
| Aug 5, 2026 | 859.00 | 887.00 | 810.00 | 869.00 | 861.36 | 6.36% | 1,895,200 |
| Aug 4, 2026 | 804.00 | 831.00 | 801.00 | 817.00 | 809.82 | 4.48% | 808,200 |
| Aug 3, 2026 | 808.00 | 809.00 | 772.00 | 782.00 | 775.13 | -3.46% | 1,057,400 |
| Jul 31, 2026 | 806.00 | 825.00 | 780.00 | 810.00 | 802.88 | 5.74% | 791,700 |
| Jul 30, 2026 | 761.00 | 793.00 | 753.00 | 766.00 | 759.27 | 2.00% | 716,800 |
| Jul 29, 2026 | 815.00 | 815.00 | 726.00 | 751.00 | 744.40 | -7.28% | 1,152,900 |
| Jul 28, 2026 | 855.00 | 856.00 | 805.00 | 810.00 | 802.88 | -8.47% | 1,302,500 |
| Jul 27, 2026 | 880.00 | 894.00 | 869.00 | 885.00 | 877.22 | -0.67% | 440,000 |
| Jul 24, 2026 | 919.00 | 919.00 | 883.00 | 891.00 | 883.17 | -3.47% | 545,800 |
| Jul 23, 2026 | 909.00 | 931.00 | 902.00 | 923.00 | 914.89 | 0.54% | 548,300 |
| Jul 22, 2026 | 926.00 | 939.00 | 907.00 | 918.00 | 909.93 | 3.03% | 806,200 |
| Jul 21, 2026 | 880.00 | 906.00 | 860.00 | 891.00 | 883.17 | 2.41% | 637,600 |
| Jul 17, 2026 | 889.00 | 892.00 | 830.00 | 870.00 | 862.35 | -5.33% | 1,269,500 |