Tiemco Ltd. (TYO:7501)
Japan · Delayed Price · Currency is JPY 1,757.00
+23.00 (1.33%)
Jun 3, 2026, 3:30 PM JST
Tiemco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,734.00 | 1,774.00 | 1,734.00 | 1,774.00 | - | 2.31% | 1,400 |
| 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 |
| May 20, 2026 | 1,899.00 | 1,899.00 | 1,859.00 | 1,863.00 | 1,863.00 | 0.05% | 24,000 |
| May 19, 2026 | 1,861.00 | 1,873.00 | 1,860.00 | 1,862.00 | 1,862.00 | 0.05% | 3,400 |
| May 18, 2026 | 1,862.00 | 1,869.00 | 1,859.00 | 1,861.00 | 1,861.00 | - | 5,200 |
| May 15, 2026 | 1,878.00 | 1,880.00 | 1,860.00 | 1,861.00 | 1,861.00 | -0.27% | 2,300 |
| May 14, 2026 | 1,866.00 | 1,866.00 | 1,860.00 | 1,866.00 | 1,866.00 | -0.05% | 1,100 |
| May 13, 2026 | 1,880.00 | 1,880.00 | 1,866.00 | 1,867.00 | 1,867.00 | 0.11% | 1,100 |
| May 12, 2026 | 1,898.00 | 1,898.00 | 1,861.00 | 1,865.00 | 1,865.00 | -0.53% | 2,100 |
| May 11, 2026 | 1,864.00 | 1,898.00 | 1,864.00 | 1,875.00 | 1,875.00 | 0.64% | 4,700 |
| May 8, 2026 | 1,962.00 | 1,962.00 | 1,840.00 | 1,863.00 | 1,863.00 | -5.05% | 18,000 |
| May 7, 2026 | 2,018.00 | 2,018.00 | 1,953.00 | 1,962.00 | 1,962.00 | -1.41% | 4,200 |
| May 1, 2026 | 2,040.00 | 2,040.00 | 1,985.00 | 1,990.00 | 1,990.00 | -4.78% | 3,600 |
| Apr 30, 2026 | 2,099.00 | 2,100.00 | 2,030.00 | 2,090.00 | 2,090.00 | -0.43% | 8,300 |
| Apr 28, 2026 | 1,918.00 | 2,130.00 | 1,918.00 | 2,099.00 | 2,099.00 | 8.20% | 13,800 |
| Apr 27, 2026 | 1,998.00 | 1,998.00 | 1,908.00 | 1,940.00 | 1,940.00 | -4.39% | 2,800 |
| Apr 24, 2026 | 1,999.00 | 2,094.00 | 1,999.00 | 2,029.00 | 2,029.00 | 1.60% | 8,800 |
| Apr 23, 2026 | 2,080.00 | 2,080.00 | 1,997.00 | 1,997.00 | 1,997.00 | -3.99% | 3,200 |
| Apr 22, 2026 | 2,100.00 | 2,130.00 | 2,050.00 | 2,080.00 | 2,080.00 | 1.46% | 7,600 |
| Apr 21, 2026 | 2,010.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 2.55% | 2,400 |
| Apr 20, 2026 | 1,934.00 | 2,000.00 | 1,930.00 | 1,999.00 | 1,999.00 | 4.06% | 6,900 |
| Apr 17, 2026 | 1,933.00 | 1,933.00 | 1,901.00 | 1,921.00 | 1,921.00 | -0.72% | 3,800 |
| Apr 16, 2026 | 1,950.00 | 1,950.00 | 1,933.00 | 1,935.00 | 1,935.00 | -0.72% | 700 |
| Apr 15, 2026 | 1,922.00 | 1,949.00 | 1,916.00 | 1,949.00 | 1,949.00 | -0.05% | 1,400 |
| Apr 14, 2026 | 1,970.00 | 1,970.00 | 1,945.00 | 1,950.00 | 1,950.00 | -2.01% | 3,600 |
| Apr 13, 2026 | 1,917.00 | 1,990.00 | 1,917.00 | 1,990.00 | 1,990.00 | 3.86% | 11,600 |
| Apr 10, 2026 | 1,936.00 | 1,948.00 | 1,911.00 | 1,916.00 | 1,916.00 | -1.59% | 3,100 |
| Apr 9, 2026 | 1,899.00 | 1,950.00 | 1,899.00 | 1,947.00 | 1,947.00 | 2.64% | 10,800 |
| Apr 8, 2026 | 1,918.00 | 1,918.00 | 1,885.00 | 1,897.00 | 1,897.00 | -1.20% | 6,800 |
| Apr 7, 2026 | 1,897.00 | 1,960.00 | 1,858.00 | 1,920.00 | 1,920.00 | 3.39% | 47,100 |
| Apr 6, 2026 | 1,878.00 | 1,890.00 | 1,838.00 | 1,857.00 | 1,857.00 | 0.43% | 2,900 |
| Apr 3, 2026 | 1,833.00 | 1,850.00 | 1,778.00 | 1,849.00 | 1,849.00 | 1.37% | 4,400 |
| Apr 2, 2026 | 1,808.00 | 1,824.00 | 1,792.00 | 1,824.00 | 1,824.00 | 1.62% | 1,200 |
| Apr 1, 2026 | 1,785.00 | 1,829.00 | 1,781.00 | 1,795.00 | 1,795.00 | 0.90% | 2,600 |
| Mar 31, 2026 | 1,749.00 | 1,780.00 | 1,749.00 | 1,779.00 | 1,779.00 | 0.45% | 1,000 |
| Mar 30, 2026 | 1,720.00 | 1,771.00 | 1,711.00 | 1,771.00 | 1,771.00 | 0.63% | 1,400 |
| Mar 27, 2026 | 1,769.00 | 1,769.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.06% | 300 |
| 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 |