Skip to main content
logo
Tamai Steamship Co., Ltd. (TYO:9127)
Japan flag Japan · Delayed Price · Currency is JPY
4,450.00
+10.00 (0.23%)
Mar 5, 2026, 3:24 PM JST

Tamai Steamship Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,510.004,520.004,450.004,490.00-1.13%4,200
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
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