Tiemco Ltd. (TYO:7501)
Japan · Delayed Price · Currency is JPY 1,921.00
-14.00 (-0.72%)
Apr 17, 2026, 3:11 PM JST
Tiemco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |