Tamura Corporation (TYO:6768)
Japan · Delayed Price · Currency is JPY 765.00
-23.00 (-2.92%)
Aug 21, 2026, 3:30 PM JST
Tamura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 963.00 | 965.00 | 925.00 | 937.00 | 937.00 | -1.68% | 687,800 |
| Jun 29, 2026 | 955.00 | 961.00 | 923.00 | 953.00 | 953.00 | -0.63% | 665,500 |
| Jun 26, 2026 | 961.00 | 978.00 | 931.00 | 959.00 | 959.00 | -1.74% | 634,900 |
| Jun 25, 2026 | 978.00 | 986.00 | 960.00 | 976.00 | 976.00 | 2.41% | 638,800 |
| Jun 24, 2026 | 947.00 | 993.00 | 941.00 | 953.00 | 953.00 | -0.73% | 544,900 |
| Jun 23, 2026 | 1,018.00 | 1,021.00 | 960.00 | 960.00 | 960.00 | -4.95% | 604,100 |
| Jun 22, 2026 | 1,037.00 | 1,055.00 | 1,009.00 | 1,010.00 | 1,010.00 | -1.56% | 561,800 |
| Jun 19, 2026 | 1,031.00 | 1,054.00 | 1,017.00 | 1,026.00 | 1,026.00 | 1.99% | 677,200 |
| Jun 18, 2026 | 1,018.00 | 1,043.00 | 1,003.00 | 1,006.00 | 1,006.00 | -0.10% | 565,000 |
| Jun 17, 2026 | 966.00 | 1,007.00 | 959.00 | 1,007.00 | 1,007.00 | 2.65% | 606,400 |
| Jun 16, 2026 | 968.00 | 987.00 | 952.00 | 981.00 | 981.00 | 1.45% | 654,100 |
| Jun 15, 2026 | 985.00 | 987.00 | 956.00 | 967.00 | 967.00 | 1.79% | 489,800 |
| Jun 12, 2026 | 961.00 | 989.00 | 942.00 | 950.00 | 950.00 | 3.71% | 783,600 |
| Jun 11, 2026 | 901.00 | 932.00 | 876.00 | 916.00 | 916.00 | -3.17% | 1,089,500 |