Tamron Co.,Ltd. (TYO:7740)
Japan · Delayed Price · Currency is JPY 1,345.00
-10.00 (-0.74%)
Sep 9, 2026, 3:30 PM JST
Tamron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,356.00 | 1,360.00 | 1,339.00 | 1,341.00 | - | -1.03% | 604,300 |
| 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 |
| 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 |