Skip to main content
logo
Tamai Steamship Co., Ltd. (TYO:9127)
Japan flag Japan · Delayed Price · Currency is JPY
3,680.00
-15.00 (-0.41%)
Mar 26, 2026, 11:08 AM JST

Tamai Steamship Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20263,670.003,760.003,650.003,695.003,695.001.23%16,600
Mar 24, 20263,900.003,935.003,585.003,650.003,650.00-14.62%92,600
Mar 23, 20264,730.004,745.004,180.004,275.004,275.00-6.86%17,500
Mar 19, 20264,305.004,650.004,305.004,590.004,590.006.62%24,300
Mar 18, 20264,350.004,350.004,290.004,305.004,305.00-1.15%2,000
Mar 17, 20264,270.004,355.004,270.004,355.004,355.002.11%1,700
Mar 16, 20264,265.004,345.004,265.004,265.004,265.00-0.47%3,900
Mar 13, 20264,420.004,450.004,285.004,285.004,285.00-3.05%4,800
Mar 12, 20264,410.004,490.004,410.004,420.004,420.00-1.56%1,800
Mar 11, 20264,530.004,555.004,480.004,490.004,490.000.22%2,500
Mar 10, 20264,400.004,525.004,400.004,480.004,480.001.82%3,900
Mar 9, 20264,350.004,400.004,155.004,400.004,400.000.92%8,500
Mar 6, 20264,450.004,455.004,350.004,360.004,360.00-2.02%2,600
Mar 5, 20264,510.004,520.004,450.004,450.004,450.000.23%4,500
Mar 4, 20264,500.004,675.004,380.004,440.004,440.00-2.84%19,200
Mar 3, 20264,485.004,700.004,400.004,570.004,570.002.12%26,000
Mar 2, 20264,465.004,475.004,270.004,475.004,475.000.22%7,900
Feb 27, 20264,090.004,790.004,090.004,465.004,465.009.17%21,900
Feb 26, 20264,095.004,170.004,065.004,090.004,090.00-0.12%4,800
Feb 25, 20264,075.004,095.004,010.004,095.004,095.00-4,100
Feb 24, 20264,175.004,175.004,080.004,095.004,095.001.99%6,200
Feb 20, 20263,810.004,020.003,810.004,015.004,015.004.83%5,400
Feb 19, 20263,855.003,885.003,800.003,830.003,830.00-1.16%5,100
Feb 18, 20263,960.003,970.003,860.003,875.003,875.00-2.15%2,100
Feb 17, 20263,980.003,980.003,960.003,960.003,960.00-0.75%200
Feb 16, 20264,100.004,130.003,990.003,990.003,990.00-2.33%7,100
Feb 13, 20264,185.004,185.004,030.004,085.004,085.00-1.45%7,400
Feb 12, 20263,900.004,205.003,900.004,145.004,145.008.22%24,200
Feb 10, 20263,670.003,860.003,670.003,830.003,830.003.51%13,500
Feb 9, 20263,560.003,710.003,530.003,700.003,700.004.23%26,200
Feb 6, 20263,555.003,790.003,515.003,550.003,550.00-5.71%30,800
Feb 5, 20263,695.003,900.003,625.003,765.003,765.002.45%17,200
Feb 4, 20263,595.003,690.003,555.003,675.003,675.002.23%3,500
Feb 3, 20263,730.003,730.003,580.003,595.003,595.000.14%3,300
Feb 2, 20263,780.003,850.003,590.003,590.003,590.00-4.52%16,000
Jan 30, 20263,560.003,790.003,555.003,760.003,760.005.77%15,800
Jan 29, 20263,430.003,710.003,430.003,555.003,555.002.01%19,000
Jan 28, 20263,545.003,635.003,485.003,485.003,485.00-2.24%12,200
Jan 27, 20263,705.003,780.003,550.003,565.003,565.00-0.97%13,500
Jan 26, 20263,350.003,620.003,340.003,600.003,600.007.46%40,100
Jan 23, 20263,250.003,395.003,250.003,350.003,350.003.08%23,900
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