Tamron Co.,Ltd. (TYO:7740)
Japan · Delayed Price · Currency is JPY 1,443.00
-37.00 (-2.50%)
Oct 20, 2026, 3:30 PM JST
Tamron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1,483.00 | 1,483.00 | 1,440.00 | 1,443.00 | 1,443.00 | -2.50% | 262,700 |
| Oct 19, 2026 | 1,481.00 | 1,485.00 | 1,456.00 | 1,480.00 | 1,480.00 | -0.27% | 278,800 |
| Oct 16, 2026 | 1,483.00 | 1,505.00 | 1,469.00 | 1,484.00 | 1,484.00 | 0.61% | 228,900 |
| Oct 15, 2026 | 1,480.00 | 1,492.00 | 1,438.00 | 1,475.00 | 1,475.00 | -1.14% | 915,500 |
| Oct 14, 2026 | 1,525.00 | 1,530.00 | 1,485.00 | 1,492.00 | 1,492.00 | -2.16% | 602,000 |
| Oct 13, 2026 | 1,547.00 | 1,549.00 | 1,504.00 | 1,525.00 | 1,525.00 | -1.61% | 544,300 |
| Oct 9, 2026 | 1,537.00 | 1,571.00 | 1,523.00 | 1,550.00 | 1,550.00 | 2.65% | 725,900 |
| Oct 8, 2026 | 1,533.00 | 1,544.00 | 1,495.00 | 1,510.00 | 1,510.00 | -2.58% | 1,121,200 |
| Oct 7, 2026 | 1,475.00 | 1,565.00 | 1,469.00 | 1,550.00 | 1,550.00 | 4.66% | 1,346,500 |
| Oct 6, 2026 | 1,437.00 | 1,486.00 | 1,428.00 | 1,481.00 | 1,481.00 | 2.92% | 1,263,500 |
| Oct 5, 2026 | 1,378.00 | 1,440.00 | 1,372.00 | 1,439.00 | 1,439.00 | 5.11% | 973,200 |
| Oct 2, 2026 | 1,365.00 | 1,374.00 | 1,363.00 | 1,369.00 | 1,369.00 | -0.29% | 333,700 |
| Oct 1, 2026 | 1,351.00 | 1,385.00 | 1,351.00 | 1,373.00 | 1,373.00 | 1.18% | 415,900 |
| Sep 30, 2026 | 1,360.00 | 1,367.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.15% | 307,000 |
| Sep 29, 2026 | 1,349.00 | 1,359.00 | 1,344.00 | 1,359.00 | 1,359.00 | 0.37% | 251,300 |
| Sep 28, 2026 | 1,366.00 | 1,370.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.51% | 272,100 |
| Sep 25, 2026 | 1,353.00 | 1,365.00 | 1,347.00 | 1,361.00 | 1,361.00 | 1.04% | 326,100 |
| Sep 24, 2026 | 1,341.00 | 1,357.00 | 1,340.00 | 1,347.00 | 1,347.00 | 0.30% | 331,300 |
| Sep 18, 2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,343.00 | 1,343.00 | -1.03% | 479,400 |
| Sep 17, 2026 | 1,356.00 | 1,369.00 | 1,348.00 | 1,357.00 | 1,357.00 | 1.19% | 504,300 |
| Sep 16, 2026 | 1,335.00 | 1,351.00 | 1,333.00 | 1,341.00 | 1,341.00 | 0.15% | 227,300 |
| Sep 15, 2026 | 1,333.00 | 1,344.00 | 1,327.00 | 1,339.00 | 1,339.00 | 0.68% | 242,200 |
| Sep 14, 2026 | 1,340.00 | 1,342.00 | 1,328.00 | 1,330.00 | 1,330.00 | -0.23% | 201,100 |
| Sep 11, 2026 | 1,325.00 | 1,340.00 | 1,321.00 | 1,333.00 | 1,333.00 | -0.52% | 336,100 |
| Sep 10, 2026 | 1,337.00 | 1,350.00 | 1,331.00 | 1,340.00 | 1,340.00 | -0.37% | 353,200 |
| Sep 9, 2026 | 1,356.00 | 1,360.00 | 1,337.00 | 1,345.00 | 1,345.00 | -0.74% | 595,300 |
| Sep 8, 2026 | 1,381.00 | 1,389.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.87% | 485,000 |
| Sep 7, 2026 | 1,389.00 | 1,395.00 | 1,378.00 | 1,395.00 | 1,395.00 | 0.94% | 444,900 |
| Sep 4, 2026 | 1,362.00 | 1,386.00 | 1,355.00 | 1,382.00 | 1,382.00 | 1.32% | 568,500 |
| Sep 3, 2026 | 1,375.00 | 1,375.00 | 1,359.00 | 1,364.00 | 1,364.00 | -0.73% | 257,000 |
| Sep 2, 2026 | 1,355.00 | 1,377.00 | 1,354.00 | 1,374.00 | 1,374.00 | 0.44% | 473,500 |
| Sep 1, 2026 | 1,377.00 | 1,386.00 | 1,360.00 | 1,368.00 | 1,368.00 | -1.08% | 592,300 |
| Aug 31, 2026 | 1,370.00 | 1,385.00 | 1,365.00 | 1,383.00 | 1,383.00 | 0.58% | 502,900 |
| Aug 28, 2026 | 1,358.00 | 1,379.00 | 1,355.00 | 1,375.00 | 1,375.00 | 1.25% | 495,400 |
| Aug 27, 2026 | 1,362.00 | 1,376.00 | 1,354.00 | 1,358.00 | 1,358.00 | -0.66% | 338,300 |
| Aug 26, 2026 | 1,384.00 | 1,390.00 | 1,365.00 | 1,367.00 | 1,367.00 | -1.16% | 311,700 |
| Aug 25, 2026 | 1,354.00 | 1,389.00 | 1,354.00 | 1,383.00 | 1,383.00 | 2.29% | 558,300 |
| Aug 24, 2026 | 1,381.00 | 1,382.00 | 1,350.00 | 1,352.00 | 1,352.00 | -2.17% | 510,800 |
| Aug 21, 2026 | 1,385.00 | 1,392.00 | 1,374.00 | 1,382.00 | 1,382.00 | -0.14% | 411,300 |
| Aug 20, 2026 | 1,373.00 | 1,387.00 | 1,373.00 | 1,384.00 | 1,384.00 | 1.62% | 365,700 |
| Aug 19, 2026 | 1,379.00 | 1,389.00 | 1,361.00 | 1,362.00 | 1,362.00 | -1.38% | 418,800 |
| Aug 18, 2026 | 1,392.00 | 1,405.00 | 1,374.00 | 1,381.00 | 1,381.00 | -1.71% | 698,000 |
| Aug 17, 2026 | 1,440.00 | 1,441.00 | 1,405.00 | 1,405.00 | 1,405.00 | -2.02% | 379,500 |
| Aug 14, 2026 | 1,426.00 | 1,451.00 | 1,426.00 | 1,434.00 | 1,434.00 | 0.56% | 343,500 |
| Aug 13, 2026 | 1,443.00 | 1,444.00 | 1,413.00 | 1,426.00 | 1,426.00 | -0.14% | 460,500 |
| Aug 12, 2026 | 1,439.00 | 1,460.00 | 1,404.00 | 1,428.00 | 1,428.00 | -0.28% | 444,700 |
| Aug 10, 2026 | 1,417.00 | 1,454.00 | 1,401.00 | 1,432.00 | 1,432.00 | -1.04% | 764,400 |
| Aug 7, 2026 | 1,450.00 | 1,457.00 | 1,432.00 | 1,447.00 | 1,447.00 | 0.35% | 427,100 |
| Aug 6, 2026 | 1,429.00 | 1,453.00 | 1,426.00 | 1,442.00 | 1,442.00 | 0.70% | 403,800 |
| Aug 5, 2026 | 1,436.00 | 1,447.00 | 1,428.00 | 1,432.00 | 1,432.00 | 0.77% | 466,000 |