Tiemco Ltd. (TYO:7501)
Japan · Delayed Price · Currency is JPY 1,500.00
+61.00 (4.24%)
Aug 6, 2026, 1:23 PM JST
Tiemco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,439.00 | 1,500.00 | 1,439.00 | 1,500.00 | - | 4.24% | 2,400 |
| Aug 5, 2026 | 1,430.00 | 1,510.00 | 1,430.00 | 1,439.00 | 1,439.00 | -4.07% | 5,400 |
| Aug 4, 2026 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,500.00 | 0.07% | 500 |
| Aug 3, 2026 | 1,454.00 | 1,499.00 | 1,453.00 | 1,499.00 | 1,499.00 | 0.27% | 500 |
| Jul 31, 2026 | 1,452.00 | 1,495.00 | 1,452.00 | 1,495.00 | 1,495.00 | 2.96% | 300 |
| Jul 29, 2026 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | -0.62% | 100 |
| Jul 28, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 100 |
| Jul 27, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | -2.66% | 100 |
| Jul 23, 2026 | 1,464.00 | 1,501.00 | 1,464.00 | 1,501.00 | 1,501.00 | 3.30% | 700 |
| Jul 22, 2026 | 1,547.00 | 1,547.00 | 1,453.00 | 1,453.00 | 1,453.00 | -8.44% | 500 |
| Jul 21, 2026 | 1,611.00 | 1,611.00 | 1,534.00 | 1,587.00 | 1,587.00 | -1.49% | 3,000 |
| Jul 17, 2026 | 1,380.00 | 1,708.00 | 1,380.00 | 1,611.00 | 1,611.00 | 14.26% | 8,000 |
| Jul 16, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 200 |
| Jul 15, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 100 |
| Jul 14, 2026 | 1,433.00 | 1,470.00 | 1,410.00 | 1,410.00 | 1,410.00 | 2.69% | 600 |
| Jul 13, 2026 | 1,431.00 | 1,480.00 | 1,311.00 | 1,373.00 | 1,373.00 | -8.53% | 7,200 |
| Jul 10, 2026 | 1,539.00 | 1,591.00 | 1,501.00 | 1,501.00 | 1,501.00 | 2.81% | 1,600 |
| Jul 9, 2026 | 1,450.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.69% | 200 |
| Jul 8, 2026 | 1,440.00 | 1,461.00 | 1,410.00 | 1,450.00 | 1,450.00 | - | 1,700 |
| Jul 7, 2026 | 1,464.00 | 1,464.00 | 1,450.00 | 1,450.00 | 1,450.00 | -6.09% | 2,100 |
| Jul 6, 2026 | 1,510.00 | 1,544.00 | 1,500.00 | 1,544.00 | 1,544.00 | -0.39% | 900 |
| Jul 3, 2026 | 1,590.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.52% | 800 |
| Jul 2, 2026 | 1,585.00 | 1,590.00 | 1,585.00 | 1,590.00 | 1,590.00 | 2.91% | 300 |
| Jul 1, 2026 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 2.39% | 100 |
| Jun 26, 2026 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.60% | 100 |
| Jun 25, 2026 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 300 |
| Jun 24, 2026 | 1,510.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.66% | 600 |
| Jun 23, 2026 | 1,550.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,510.00 | -5.03% | 300 |
| Jun 22, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.31% | 100 |
| Jun 19, 2026 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | -7.00% | 200 |
| Jun 18, 2026 | 1,616.00 | 1,715.00 | 1,551.00 | 1,715.00 | 1,715.00 | 3.56% | 1,400 |
| Jun 17, 2026 | 1,655.00 | 1,670.00 | 1,651.00 | 1,656.00 | 1,656.00 | -4.55% | 1,700 |
| Jun 16, 2026 | 1,763.00 | 1,763.00 | 1,724.00 | 1,735.00 | 1,735.00 | 0.70% | 800 |
| Jun 12, 2026 | 1,788.00 | 1,800.00 | 1,720.00 | 1,723.00 | 1,723.00 | -3.69% | 5,000 |
| Jun 11, 2026 | 1,735.00 | 1,791.00 | 1,734.00 | 1,789.00 | 1,789.00 | 3.11% | 5,700 |
| Jun 10, 2026 | 1,739.00 | 1,739.00 | 1,735.00 | 1,735.00 | 1,735.00 | -2.47% | 200 |
| Jun 9, 2026 | 1,780.00 | 1,780.00 | 1,734.00 | 1,779.00 | 1,779.00 | 0.23% | 3,000 |
| Jun 8, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1.78% | 200 |
| Jun 5, 2026 | 1,788.00 | 1,788.00 | 1,744.00 | 1,744.00 | 1,744.00 | -1.47% | 1,100 |
| Jun 4, 2026 | 1,757.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,770.00 | 0.74% | 400 |
| Jun 3, 2026 | 1,734.00 | 1,800.00 | 1,734.00 | 1,757.00 | 1,757.00 | 1.33% | 1,300 |
| Jun 2, 2026 | 1,696.00 | 1,734.00 | 1,656.00 | 1,734.00 | 1,734.00 | 2.24% | 1,300 |
| Jun 1, 2026 | 1,799.00 | 1,799.00 | 1,650.00 | 1,696.00 | 1,696.00 | -7.32% | 6,100 |
| May 29, 2026 | 1,600.00 | 1,830.00 | 1,600.00 | 1,830.00 | 1,830.00 | 11.59% | 23,400 |
| May 28, 2026 | 1,370.00 | 1,640.00 | 1,312.00 | 1,640.00 | 1,640.00 | 22.39% | 40,100 |
| May 27, 2026 | 1,414.00 | 1,415.00 | 1,201.00 | 1,340.00 | 1,340.00 | -4.96% | 17,600 |
| May 26, 2026 | 1,765.00 | 1,765.00 | 1,401.00 | 1,410.00 | 1,410.00 | -20.79% | 26,400 |
| May 25, 2026 | 1,820.00 | 1,820.00 | 1,780.00 | 1,780.00 | 1,780.00 | -3.10% | 3,700 |
| May 22, 2026 | 1,855.00 | 1,855.00 | 1,837.00 | 1,837.00 | 1,837.00 | -0.97% | 2,500 |
| May 21, 2026 | 1,865.00 | 1,865.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.43% | 2,800 |