Tamron Co.,Ltd. (TYO:7740)
Japan · Delayed Price · Currency is JPY 1,362.00
-19.00 (-1.38%)
Aug 20, 2026, 9:00 AM JST
Tamron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 1,414.00 | 1,463.00 | 1,409.00 | 1,421.00 | 1,421.00 | -0.42% | 921,400 |
| Aug 3, 2026 | 1,438.00 | 1,461.00 | 1,388.00 | 1,427.00 | 1,427.00 | -0.76% | 1,572,400 |
| Jul 31, 2026 | 1,404.00 | 1,450.00 | 1,381.00 | 1,438.00 | 1,438.00 | 0.28% | 3,465,900 |
| Jul 30, 2026 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 26.46% | 753,800 |
| Jul 29, 2026 | 1,128.00 | 1,141.00 | 1,125.00 | 1,134.00 | 1,134.00 | 0.71% | 439,900 |
| Jul 28, 2026 | 1,141.00 | 1,143.00 | 1,123.00 | 1,126.00 | 1,126.00 | -0.71% | 311,400 |
| Jul 27, 2026 | 1,124.00 | 1,138.00 | 1,116.00 | 1,134.00 | 1,134.00 | 1.61% | 272,000 |
| Jul 24, 2026 | 1,115.00 | 1,117.00 | 1,106.00 | 1,116.00 | 1,116.00 | -0.45% | 232,400 |
| Jul 23, 2026 | 1,131.00 | 1,131.00 | 1,120.00 | 1,121.00 | 1,121.00 | -1.06% | 231,600 |
| Jul 22, 2026 | 1,148.00 | 1,148.00 | 1,122.00 | 1,133.00 | 1,133.00 | -0.70% | 373,300 |
| Jul 21, 2026 | 1,130.00 | 1,148.00 | 1,123.00 | 1,141.00 | 1,141.00 | 1.24% | 322,200 |
| Jul 17, 2026 | 1,138.00 | 1,146.00 | 1,113.00 | 1,127.00 | 1,127.00 | 0.18% | 515,900 |
| Jul 16, 2026 | 1,132.00 | 1,140.00 | 1,123.00 | 1,125.00 | 1,125.00 | -1.57% | 570,600 |
| Jul 15, 2026 | 1,165.00 | 1,170.00 | 1,140.00 | 1,143.00 | 1,143.00 | -0.61% | 336,900 |
| Jul 14, 2026 | 1,135.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | 0.70% | 518,900 |
| Jul 13, 2026 | 1,144.00 | 1,149.00 | 1,131.00 | 1,142.00 | 1,142.00 | -0.09% | 318,000 |
| Jul 10, 2026 | 1,121.00 | 1,149.00 | 1,117.00 | 1,143.00 | 1,143.00 | 1.78% | 421,200 |
| Jul 9, 2026 | 1,113.00 | 1,124.00 | 1,106.00 | 1,123.00 | 1,123.00 | 1.17% | 277,900 |
| Jul 8, 2026 | 1,126.00 | 1,134.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.86% | 407,700 |
| Jul 7, 2026 | 1,149.00 | 1,150.00 | 1,126.00 | 1,131.00 | 1,131.00 | -1.57% | 351,100 |
| Jul 6, 2026 | 1,156.00 | 1,156.00 | 1,131.00 | 1,149.00 | 1,149.00 | 0.61% | 374,200 |
| Jul 3, 2026 | 1,150.00 | 1,157.00 | 1,140.00 | 1,142.00 | 1,142.00 | - | 338,500 |
| Jul 2, 2026 | 1,145.00 | 1,158.00 | 1,134.00 | 1,142.00 | 1,142.00 | 0.18% | 405,200 |
| Jul 1, 2026 | 1,160.00 | 1,162.00 | 1,136.00 | 1,140.00 | 1,140.00 | -1.30% | 334,500 |
| Jun 30, 2026 | 1,154.00 | 1,167.00 | 1,139.00 | 1,155.00 | 1,155.00 | 0.09% | 483,700 |
| Jun 29, 2026 | 1,175.00 | 1,176.00 | 1,138.00 | 1,154.00 | 1,154.00 | -2.04% | 788,500 |
| Jun 26, 2026 | 1,219.00 | 1,225.00 | 1,186.00 | 1,198.00 | 1,178.00 | -1.24% | 479,700 |
| Jun 25, 2026 | 1,218.00 | 1,230.00 | 1,200.00 | 1,213.00 | 1,192.75 | 1.93% | 442,700 |
| Jun 24, 2026 | 1,178.00 | 1,199.00 | 1,173.00 | 1,190.00 | 1,170.13 | 0.93% | 547,800 |
| Jun 23, 2026 | 1,232.00 | 1,235.00 | 1,179.00 | 1,179.00 | 1,159.32 | -3.99% | 705,800 |
| Jun 22, 2026 | 1,231.00 | 1,254.00 | 1,228.00 | 1,228.00 | 1,207.50 | -0.49% | 679,600 |
| Jun 19, 2026 | 1,260.00 | 1,272.00 | 1,228.00 | 1,234.00 | 1,213.40 | -0.88% | 960,400 |
| Jun 18, 2026 | 1,259.00 | 1,325.00 | 1,234.00 | 1,245.00 | 1,224.22 | -2.73% | 1,615,600 |
| Jun 17, 2026 | 1,303.00 | 1,325.00 | 1,223.00 | 1,280.00 | 1,258.63 | 23.91% | 3,468,400 |
| Jun 16, 2026 | 1,025.00 | 1,039.00 | 1,025.00 | 1,033.00 | 1,015.75 | 0.78% | 213,700 |
| Jun 15, 2026 | 1,031.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,007.89 | 0.59% | 232,400 |
| Jun 12, 2026 | 1,035.00 | 1,042.00 | 1,019.00 | 1,019.00 | 1,001.99 | -1.16% | 288,800 |
| Jun 11, 2026 | 1,037.00 | 1,042.00 | 1,016.00 | 1,031.00 | 1,013.79 | -1.15% | 375,600 |
| Jun 10, 2026 | 1,030.00 | 1,043.00 | 1,026.00 | 1,043.00 | 1,025.59 | 1.66% | 388,200 |
| Jun 9, 2026 | 1,032.00 | 1,036.00 | 1,019.00 | 1,026.00 | 1,008.87 | -0.29% | 352,900 |