Skip to main content
logo
Tamai Steamship Co., Ltd. (TYO:9127)
Japan flag Japan · Delayed Price · Currency is JPY
3,280.00
+30.00 (0.92%)
Jan 23, 2026, 9:13 AM JST

Tamai Steamship Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,210.003,250.003,175.003,250.003,250.001.25%3,800
Jan 21, 20263,200.003,240.003,190.003,210.003,210.00-0.62%5,500
Jan 20, 20263,295.003,295.003,200.003,230.003,230.00-1.97%6,100
Jan 19, 20263,350.003,350.003,280.003,295.003,295.00-1.64%5,000
Jan 16, 20263,360.003,360.003,340.003,350.003,350.00-1.18%1,300
Jan 15, 20263,340.003,390.003,340.003,390.003,390.000.74%3,100
Jan 14, 20263,290.003,390.003,290.003,365.003,365.001.97%12,000
Jan 13, 20263,375.003,375.003,300.003,300.003,300.00-0.60%6,000
Jan 9, 20263,355.003,370.003,305.003,320.003,320.00-1.63%4,300
Jan 8, 20263,240.003,480.003,240.003,375.003,375.003.69%10,600
Jan 7, 20263,170.003,280.003,160.003,255.003,255.002.68%16,200
Jan 6, 20263,200.003,220.003,170.003,170.003,170.00-1.09%4,300
Jan 5, 20263,170.003,215.003,170.003,205.003,205.001.10%3,600
Dec 30, 20253,220.003,220.003,165.003,170.003,170.00-1.55%9,000
Dec 29, 20253,255.003,255.003,220.003,220.003,220.00-0.77%4,000
Dec 26, 20253,250.003,275.003,240.003,245.003,245.00-0.15%2,900
Dec 25, 20253,275.003,315.003,250.003,250.003,250.00-0.76%3,700
Dec 24, 20253,275.003,300.003,235.003,275.003,275.00-13,200
Dec 23, 20253,235.003,305.003,235.003,275.003,275.000.77%8,600
Dec 22, 20253,310.003,330.003,235.003,250.003,250.00-2.40%8,500
Dec 19, 20253,310.003,385.003,290.003,330.003,330.002.78%13,800
Dec 18, 20253,320.003,320.003,205.003,240.003,240.00-1.82%13,000
Dec 17, 20253,280.003,345.003,205.003,300.003,300.00-0.60%14,700
Dec 16, 20253,345.003,370.003,250.003,320.003,320.00-2.06%14,700
Dec 15, 20253,420.003,490.003,260.003,390.003,390.00-0.73%33,500
Dec 12, 20253,325.003,465.003,220.003,415.003,415.003.48%32,600
Dec 11, 20253,180.003,310.003,180.003,300.003,300.002.80%15,200
Dec 10, 20253,230.003,230.003,165.003,210.003,210.00-0.62%5,700
Dec 9, 20253,100.003,235.003,100.003,230.003,230.002.38%8,900
Dec 8, 20253,165.003,170.003,040.003,155.003,155.00-18,900
Dec 5, 20253,070.003,175.003,065.003,155.003,155.002.77%12,900
Dec 4, 20253,135.003,150.003,065.003,070.003,070.00-2.23%8,400
Dec 3, 20253,105.003,180.003,105.003,140.003,140.000.64%8,400
Dec 2, 20253,080.003,170.003,035.003,120.003,120.00-0.64%11,200
Dec 1, 20253,200.003,235.003,085.003,140.003,140.00-1.88%23,900
Nov 28, 20253,090.003,350.003,080.003,200.003,200.003.56%59,600
Nov 27, 20253,030.003,115.003,030.003,090.003,090.00-0.32%4,200
Nov 26, 20253,040.003,115.002,950.003,100.003,100.000.49%28,400
Nov 25, 20253,110.003,150.003,030.003,085.003,085.00-0.80%14,000
Nov 21, 20253,160.003,230.003,090.003,110.003,110.00-3.72%14,400
Nov 20, 20252,997.003,270.002,887.003,230.003,230.008.94%67,500
Nov 19, 20253,105.003,125.002,941.002,965.002,965.00-2.47%21,500
Nov 18, 20252,999.003,100.002,915.003,040.003,040.001.37%39,000
Nov 17, 20252,940.003,010.002,893.002,999.002,999.002.01%28,500
Nov 14, 20252,843.002,960.002,802.002,940.002,940.001.62%10,100
Nov 13, 20252,850.002,893.002,787.002,893.002,893.000.45%10,700
Nov 12, 20252,781.002,880.002,778.002,880.002,880.002.56%14,600
Nov 11, 20252,767.002,808.002,732.002,808.002,808.001.37%7,100
Nov 10, 20252,768.002,800.002,689.002,770.002,770.000.95%8,800
Nov 7, 20252,779.002,780.002,647.002,744.002,744.00-3.00%25,300