Tiemco Ltd. (TYO:7501)
Japan · Delayed Price · Currency is JPY 1,760.00
-1.00 (-0.06%)
Mar 27, 2026, 3:02 PM JST
Tiemco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | - | 0.45% | 100 |
| Mar 26, 2026 | 1,782.00 | 1,785.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.51% | 2,800 |
| Mar 25, 2026 | 1,760.00 | 1,777.00 | 1,736.00 | 1,770.00 | 1,770.00 | 0.57% | 10,800 |
| Mar 24, 2026 | 1,721.00 | 1,760.00 | 1,721.00 | 1,760.00 | 1,760.00 | 1.15% | 400 |
| Mar 23, 2026 | 1,725.00 | 1,740.00 | 1,723.00 | 1,740.00 | 1,740.00 | -1.42% | 600 |
| Mar 19, 2026 | 1,730.00 | 1,770.00 | 1,730.00 | 1,765.00 | 1,765.00 | - | 1,400 |
| Mar 18, 2026 | 1,773.00 | 1,780.00 | 1,732.00 | 1,765.00 | 1,765.00 | 0.80% | 1,400 |
| Mar 17, 2026 | 1,721.00 | 1,771.00 | 1,720.00 | 1,751.00 | 1,751.00 | 0.06% | 3,700 |
| Mar 16, 2026 | 1,728.00 | 1,750.00 | 1,723.00 | 1,750.00 | 1,750.00 | - | 600 |
| Mar 13, 2026 | 1,724.00 | 1,780.00 | 1,724.00 | 1,750.00 | 1,750.00 | 0.69% | 1,400 |
| Mar 12, 2026 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | -1.42% | 500 |
| Mar 11, 2026 | 1,759.00 | 1,763.00 | 1,723.00 | 1,763.00 | 1,763.00 | 0.51% | 3,800 |
| Mar 10, 2026 | 1,750.00 | 1,776.00 | 1,725.00 | 1,754.00 | 1,754.00 | 0.17% | 2,900 |
| Mar 9, 2026 | 1,730.00 | 1,751.00 | 1,720.00 | 1,751.00 | 1,751.00 | 0.40% | 2,500 |
| 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 |