Tiemco Ltd. (TYO:7501)
Japan · Delayed Price · Currency is JPY 1,864.00
-11.00 (-0.59%)
May 12, 2026, 12:44 PM JST
Tiemco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,600 |
| 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 |
| 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 |