Tiemco Ltd. (TYO:7501)
Japan · Delayed Price · Currency is JPY 1,422.00
+12.00 (0.85%)
Sep 17, 2026, 11:30 AM JST
Tiemco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,403.00 | 1,422.00 | 1,403.00 | 1,422.00 | - | 0.85% | 200 |
| Sep 16, 2026 | 1,420.00 | 1,449.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.76% | 400 |
| Sep 15, 2026 | 1,416.00 | 1,451.00 | 1,402.00 | 1,450.00 | 1,450.00 | 0.90% | 900 |
| Sep 14, 2026 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | -2.04% | 100 |
| Sep 11, 2026 | 1,437.00 | 1,467.00 | 1,437.00 | 1,467.00 | 1,467.00 | 1.17% | 300 |
| Sep 7, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.34% | 100 |
| Sep 4, 2026 | 1,430.00 | 1,455.00 | 1,430.00 | 1,455.00 | 1,455.00 | -0.34% | 300 |
| Sep 3, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.01% | 100 |
| Sep 2, 2026 | 1,499.00 | 1,499.00 | 1,471.00 | 1,490.00 | 1,490.00 | -0.13% | 300 |
| Sep 1, 2026 | 1,484.00 | 1,500.00 | 1,484.00 | 1,492.00 | 1,492.00 | 2.61% | 500 |
| Aug 28, 2026 | 1,454.00 | 1,484.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.07% | 400 |
| Aug 27, 2026 | 1,485.00 | 1,485.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.48% | 300 |
| Aug 26, 2026 | 1,491.00 | 1,491.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.07% | 300 |
| Aug 25, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 0.76% | 200 |
| Aug 21, 2026 | 1,450.00 | 1,451.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | 900 |
| Aug 20, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.41% | 100 |
| Aug 18, 2026 | 1,496.00 | 1,496.00 | 1,491.00 | 1,491.00 | 1,491.00 | - | 200 |
| Aug 17, 2026 | 1,461.00 | 1,491.00 | 1,461.00 | 1,491.00 | 1,491.00 | 2.05% | 200 |
| Aug 14, 2026 | 1,463.00 | 1,463.00 | 1,461.00 | 1,461.00 | 1,461.00 | -2.60% | 900 |
| Aug 13, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.07% | 200 |
| Aug 12, 2026 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.12% | 100 |
| Aug 10, 2026 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 2.02% | 200 |
| Aug 7, 2026 | 1,618.00 | 1,740.00 | 1,481.00 | 1,488.00 | 1,488.00 | -4.00% | 17,400 |
| Aug 6, 2026 | 1,439.00 | 1,550.00 | 1,439.00 | 1,550.00 | 1,550.00 | 7.71% | 2,500 |
| 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 |