Tiemco Ltd. (TYO:7501)
Japan · Delayed Price · Currency is JPY 1,744.00
-40.00 (-2.24%)
Mar 6, 2026, 12:30 PM JST
Tiemco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | -2.24% | 400 |
| Mar 5, 2026 | 1,785.00 | 1,785.00 | 1,749.00 | 1,784.00 | 1,784.00 | 2.23% | 2,300 |
| Mar 4, 2026 | 1,805.00 | 1,805.00 | 1,684.00 | 1,745.00 | 1,745.00 | -5.68% | 3,000 |
| Mar 3, 2026 | 1,712.00 | 1,850.00 | 1,710.00 | 1,850.00 | 1,850.00 | 6.63% | 4,900 |
| Mar 2, 2026 | 1,749.00 | 1,789.00 | 1,735.00 | 1,735.00 | 1,735.00 | -3.02% | 2,900 |
| Feb 27, 2026 | 1,783.00 | 1,810.00 | 1,783.00 | 1,789.00 | 1,789.00 | -1.16% | 800 |
| Feb 26, 2026 | 1,775.00 | 1,810.00 | 1,736.00 | 1,810.00 | 1,810.00 | 3.37% | 3,900 |
| Feb 25, 2026 | 1,750.00 | 1,751.00 | 1,750.00 | 1,751.00 | 1,751.00 | 0.52% | 200 |
| Feb 24, 2026 | 1,740.00 | 1,742.00 | 1,740.00 | 1,742.00 | 1,742.00 | 0.11% | 1,300 |
| Feb 20, 2026 | 1,710.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | -0.34% | 900 |
| Feb 19, 2026 | 1,720.00 | 1,746.00 | 1,720.00 | 1,746.00 | 1,746.00 | -0.80% | 700 |
| Feb 18, 2026 | 1,730.00 | 1,760.00 | 1,727.00 | 1,760.00 | 1,760.00 | 0.57% | 2,500 |
| Feb 17, 2026 | 1,732.00 | 1,750.00 | 1,732.00 | 1,750.00 | 1,750.00 | 0.57% | 1,900 |
| Feb 16, 2026 | 1,777.00 | 1,777.00 | 1,735.00 | 1,740.00 | 1,740.00 | -2.14% | 1,200 |
| Feb 13, 2026 | 1,771.00 | 1,797.00 | 1,734.00 | 1,778.00 | 1,778.00 | 0.28% | 5,700 |
| Feb 12, 2026 | 1,763.00 | 1,800.00 | 1,763.00 | 1,773.00 | 1,773.00 | -0.95% | 3,400 |
| Feb 10, 2026 | 1,718.00 | 1,790.00 | 1,680.00 | 1,790.00 | 1,790.00 | 1.94% | 4,200 |
| Feb 9, 2026 | 1,798.00 | 1,798.00 | 1,726.00 | 1,756.00 | 1,756.00 | -2.12% | 700 |
| Feb 6, 2026 | 1,752.00 | 1,794.00 | 1,750.00 | 1,794.00 | 1,794.00 | 2.40% | 1,300 |
| Feb 5, 2026 | 1,740.00 | 1,791.00 | 1,710.00 | 1,752.00 | 1,752.00 | -1.57% | 1,200 |
| Feb 4, 2026 | 1,757.00 | 1,818.00 | 1,757.00 | 1,780.00 | 1,780.00 | -0.89% | 900 |
| Feb 3, 2026 | 1,790.00 | 1,885.00 | 1,790.00 | 1,796.00 | 1,796.00 | 0.34% | 5,700 |
| Feb 2, 2026 | 1,690.00 | 1,800.00 | 1,690.00 | 1,790.00 | 1,790.00 | 5.36% | 7,500 |
| Jan 30, 2026 | 1,650.00 | 1,699.00 | 1,626.00 | 1,699.00 | 1,699.00 | 2.41% | 2,200 |
| Jan 29, 2026 | 1,644.00 | 1,659.00 | 1,630.00 | 1,659.00 | 1,659.00 | 1.78% | 800 |
| Jan 28, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 500 |
| Jan 27, 2026 | 1,627.00 | 1,668.00 | 1,591.00 | 1,630.00 | 1,630.00 | -2.22% | 1,700 |
| Jan 26, 2026 | 1,612.00 | 1,667.00 | 1,587.00 | 1,667.00 | 1,667.00 | 1.96% | 3,600 |
| Jan 23, 2026 | 1,658.00 | 1,658.00 | 1,630.00 | 1,635.00 | 1,635.00 | -1.33% | 500 |
| Jan 22, 2026 | 1,651.00 | 1,696.00 | 1,643.00 | 1,657.00 | 1,657.00 | -0.18% | 3,400 |
| Jan 21, 2026 | 1,672.00 | 1,698.00 | 1,659.00 | 1,660.00 | 1,660.00 | -0.72% | 2,200 |
| Jan 20, 2026 | 1,679.00 | 1,711.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.06% | 2,600 |
| Jan 19, 2026 | 1,651.00 | 1,677.00 | 1,582.00 | 1,671.00 | 1,671.00 | 4.44% | 21,300 |
| Jan 16, 2026 | 1,736.00 | 1,740.00 | 1,592.00 | 1,600.00 | 1,600.00 | -7.83% | 24,400 |
| Jan 15, 2026 | 1,692.00 | 1,736.00 | 1,692.00 | 1,736.00 | 1,736.00 | 3.33% | 6,600 |
| Jan 14, 2026 | 1,652.00 | 1,680.00 | 1,652.00 | 1,680.00 | 1,680.00 | 0.72% | 3,300 |
| Jan 13, 2026 | 1,674.00 | 1,674.00 | 1,635.00 | 1,668.00 | 1,668.00 | 1.65% | 2,100 |
| Jan 9, 2026 | 1,680.00 | 1,680.00 | 1,640.00 | 1,641.00 | 1,641.00 | -0.55% | 4,800 |
| Jan 8, 2026 | 1,589.00 | 1,650.00 | 1,579.00 | 1,650.00 | 1,650.00 | 1.29% | 5,700 |
| Jan 7, 2026 | 1,554.00 | 1,629.00 | 1,512.00 | 1,629.00 | 1,629.00 | 3.76% | 6,600 |
| Jan 6, 2026 | 1,630.00 | 1,630.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.68% | 3,000 |
| Jan 5, 2026 | 1,551.00 | 1,636.00 | 1,551.00 | 1,630.00 | 1,630.00 | 5.37% | 4,700 |
| Dec 30, 2025 | 1,544.00 | 1,574.00 | 1,520.00 | 1,547.00 | 1,547.00 | 1.78% | 4,000 |
| Dec 29, 2025 | 1,522.00 | 1,549.00 | 1,498.00 | 1,520.00 | 1,520.00 | -0.72% | 2,200 |
| Dec 26, 2025 | 1,494.00 | 1,550.00 | 1,493.00 | 1,531.00 | 1,531.00 | 1.32% | 4,400 |
| Dec 25, 2025 | 1,497.00 | 1,525.00 | 1,497.00 | 1,511.00 | 1,511.00 | -0.92% | 3,600 |
| Dec 24, 2025 | 1,451.00 | 1,525.00 | 1,451.00 | 1,525.00 | 1,525.00 | 3.39% | 9,700 |
| Dec 23, 2025 | 1,440.00 | 1,475.00 | 1,429.00 | 1,475.00 | 1,475.00 | 2.43% | 8,700 |
| Dec 22, 2025 | 1,425.00 | 1,460.00 | 1,418.00 | 1,440.00 | 1,440.00 | 1.55% | 3,600 |
| Dec 19, 2025 | 1,401.00 | 1,420.00 | 1,400.00 | 1,418.00 | 1,418.00 | 1.21% | 4,100 |