Tamron Co.,Ltd. (TYO:7740)
Japan · Delayed Price · Currency is JPY 1,044.00
+16.00 (1.56%)
May 26, 2026, 9:04 AM JST
Tamron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,036.00 | 1,053.00 | 1,029.00 | 1,043.00 | - | 1.46% | 197,700 |
| May 22, 2026 | 1,026.00 | 1,032.00 | 1,014.00 | 1,028.00 | 1,028.00 | 0.69% | 265,400 |
| May 21, 2026 | 1,021.00 | 1,039.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.79% | 469,800 |
| May 20, 2026 | 1,059.00 | 1,059.00 | 1,005.00 | 1,013.00 | 1,013.00 | -2.88% | 838,400 |
| May 19, 2026 | 1,035.00 | 1,043.00 | 1,018.00 | 1,043.00 | 1,043.00 | 0.77% | 593,800 |
| May 18, 2026 | 1,072.00 | 1,072.00 | 1,026.00 | 1,035.00 | 1,035.00 | -3.45% | 434,700 |
| May 15, 2026 | 1,046.00 | 1,072.00 | 1,046.00 | 1,072.00 | 1,072.00 | 2.49% | 388,000 |
| May 14, 2026 | 1,036.00 | 1,046.00 | 1,035.00 | 1,046.00 | 1,046.00 | 0.38% | 250,900 |
| May 13, 2026 | 1,041.00 | 1,050.00 | 1,035.00 | 1,042.00 | 1,042.00 | 0.39% | 305,800 |
| May 12, 2026 | 1,042.00 | 1,057.00 | 1,032.00 | 1,038.00 | 1,038.00 | -0.67% | 607,400 |
| May 11, 2026 | 1,031.00 | 1,053.00 | 1,030.00 | 1,045.00 | 1,045.00 | 2.25% | 633,700 |
| May 8, 2026 | 1,003.00 | 1,028.00 | 1,001.00 | 1,022.00 | 1,022.00 | 1.59% | 725,900 |
| May 7, 2026 | 1,039.00 | 1,040.00 | 995.00 | 1,006.00 | 1,006.00 | -5.89% | 1,506,700 |
| May 1, 2026 | 1,080.00 | 1,080.00 | 1,055.00 | 1,069.00 | 1,069.00 | -1.11% | 759,800 |
| Apr 30, 2026 | 1,090.00 | 1,097.00 | 1,076.00 | 1,081.00 | 1,081.00 | -1.55% | 645,700 |
| Apr 28, 2026 | 1,076.00 | 1,098.00 | 1,074.00 | 1,098.00 | 1,098.00 | 2.04% | 348,500 |
| Apr 27, 2026 | 1,078.00 | 1,085.00 | 1,071.00 | 1,076.00 | 1,076.00 | -0.65% | 560,400 |
| Apr 24, 2026 | 1,106.00 | 1,107.00 | 1,083.00 | 1,083.00 | 1,083.00 | -2.17% | 385,500 |
| Apr 23, 2026 | 1,091.00 | 1,109.00 | 1,090.00 | 1,107.00 | 1,107.00 | 0.64% | 439,500 |
| Apr 22, 2026 | 1,090.00 | 1,100.00 | 1,083.00 | 1,100.00 | 1,100.00 | 0.09% | 342,700 |
| Apr 21, 2026 | 1,100.00 | 1,103.00 | 1,094.00 | 1,099.00 | 1,099.00 | 0.18% | 262,000 |
| Apr 20, 2026 | 1,120.00 | 1,121.00 | 1,096.00 | 1,097.00 | 1,097.00 | -0.72% | 333,200 |
| Apr 17, 2026 | 1,111.00 | 1,121.00 | 1,101.00 | 1,105.00 | 1,105.00 | -0.54% | 326,500 |
| Apr 16, 2026 | 1,119.00 | 1,127.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.36% | 546,400 |
| Apr 15, 2026 | 1,135.00 | 1,151.00 | 1,111.00 | 1,115.00 | 1,115.00 | 5.79% | 1,081,300 |
| Apr 14, 2026 | 1,060.00 | 1,065.00 | 1,052.00 | 1,054.00 | 1,054.00 | 0.38% | 236,700 |
| Apr 13, 2026 | 1,053.00 | 1,055.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.19% | 240,000 |
| Apr 10, 2026 | 1,050.00 | 1,056.00 | 1,046.00 | 1,052.00 | 1,052.00 | 0.29% | 239,800 |
| Apr 9, 2026 | 1,060.00 | 1,062.00 | 1,048.00 | 1,049.00 | 1,049.00 | -1.22% | 263,200 |
| Apr 8, 2026 | 1,070.00 | 1,078.00 | 1,060.00 | 1,062.00 | 1,062.00 | 1.24% | 454,100 |
| Apr 7, 2026 | 1,040.00 | 1,049.00 | 1,037.00 | 1,049.00 | 1,049.00 | 0.77% | 285,600 |
| Apr 6, 2026 | 1,031.00 | 1,046.00 | 1,031.00 | 1,041.00 | 1,041.00 | 1.36% | 256,100 |
| Apr 3, 2026 | 1,030.00 | 1,044.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.49% | 308,700 |
| Apr 2, 2026 | 1,029.00 | 1,036.00 | 1,017.00 | 1,022.00 | 1,022.00 | -0.20% | 251,300 |
| Apr 1, 2026 | 1,014.00 | 1,024.00 | 1,011.00 | 1,024.00 | 1,024.00 | 3.43% | 265,500 |
| Mar 31, 2026 | 985.00 | 1,001.00 | 975.00 | 990.00 | 990.00 | - | 395,300 |
| Mar 30, 2026 | 994.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | -2.75% | 438,500 |
| Mar 27, 2026 | 1,016.00 | 1,023.00 | 1,010.00 | 1,018.00 | 1,018.00 | - | 387,000 |
| Mar 26, 2026 | 1,009.00 | 1,018.00 | 1,006.00 | 1,018.00 | 1,018.00 | 0.69% | 261,900 |
| Mar 25, 2026 | 1,005.00 | 1,014.00 | 1,005.00 | 1,011.00 | 1,011.00 | 1.51% | 282,900 |
| Mar 24, 2026 | 991.00 | 1,002.00 | 989.00 | 996.00 | 996.00 | 2.05% | 381,000 |
| Mar 23, 2026 | 980.00 | 987.00 | 970.00 | 976.00 | 976.00 | -1.91% | 639,600 |
| Mar 19, 2026 | 996.00 | 1,003.00 | 991.00 | 995.00 | 995.00 | -1.87% | 496,600 |
| Mar 18, 2026 | 1,004.00 | 1,014.00 | 998.00 | 1,014.00 | 1,014.00 | 1.71% | 195,700 |
| Mar 17, 2026 | 1,003.00 | 1,005.00 | 996.00 | 997.00 | 997.00 | 0.50% | 314,000 |
| Mar 16, 2026 | 996.00 | 1,005.00 | 988.00 | 992.00 | 992.00 | -0.40% | 297,900 |
| Mar 13, 2026 | 993.00 | 1,003.00 | 992.00 | 996.00 | 996.00 | -0.50% | 313,000 |
| Mar 12, 2026 | 999.00 | 1,003.00 | 993.00 | 1,001.00 | 1,001.00 | -0.30% | 331,100 |
| Mar 11, 2026 | 999.00 | 1,010.00 | 996.00 | 1,004.00 | 1,004.00 | 1.01% | 470,200 |
| Mar 10, 2026 | 994.00 | 996.00 | 979.00 | 994.00 | 994.00 | 1.53% | 543,700 |