Skip to main content
logo
Tamai Steamship Co., Ltd. (TYO:9127)
Japan flag Japan · Delayed Price · Currency is JPY
3,290.00
+135.00 (4.28%)
Aug 21, 2026, 3:30 PM JST

Tamai Steamship Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,155.003,295.003,140.003,290.003,290.004.28%7,500
Aug 20, 20263,145.003,155.003,130.003,155.003,155.001.12%1,300
Aug 19, 20263,140.003,140.003,110.003,120.003,120.00-0.79%5,700
Aug 18, 20263,100.003,155.003,050.003,145.003,145.001.45%5,100
Aug 17, 20263,095.003,120.003,030.003,100.003,100.00-0.48%4,200
Aug 14, 20263,100.003,155.003,000.003,115.003,115.000.65%10,300
Aug 13, 20263,095.003,095.003,020.003,095.003,095.001.48%3,000
Aug 12, 20263,020.003,080.003,000.003,050.003,050.00-5,200
Aug 10, 20263,040.003,095.002,994.003,050.003,050.001.33%6,200
Aug 7, 20262,894.003,060.002,816.003,010.003,010.004.12%26,600
Aug 6, 20262,910.002,910.002,782.002,891.002,891.00-0.65%27,900
Aug 5, 20262,819.003,155.002,710.002,910.002,910.004.11%67,900
Aug 4, 20262,800.002,800.002,752.002,795.002,795.00-0.14%4,300
Aug 3, 20262,841.002,850.002,765.002,799.002,799.00-1.48%3,100
Jul 31, 20262,798.002,841.002,789.002,841.002,841.002.16%2,800
Jul 30, 20262,777.002,781.002,777.002,781.002,781.00-0.96%800
Jul 29, 20262,800.002,808.002,794.002,808.002,808.001.01%1,400
Jul 28, 20262,770.002,808.002,770.002,780.002,780.00-5,200
Jul 27, 20262,768.002,795.002,751.002,780.002,780.001.02%3,300
Jul 24, 20262,813.002,813.002,752.002,752.002,752.00-2.03%2,700
Jul 23, 20262,790.002,819.002,743.002,809.002,809.001.04%4,900
Jul 22, 20262,750.002,789.002,701.002,780.002,780.001.20%3,500
Jul 21, 20262,750.002,770.002,731.002,747.002,747.000.29%1,900
Jul 17, 20262,741.002,741.002,739.002,739.002,739.00-0.15%200
Jul 16, 20262,749.002,766.002,743.002,743.002,743.00-0.97%1,600
Jul 15, 20262,769.002,846.002,769.002,770.002,770.00-3,900
Jul 14, 20262,733.002,770.002,733.002,770.002,770.001.35%5,200
Jul 13, 20262,722.002,754.002,714.002,733.002,733.00-0.22%1,700
Jul 10, 20262,753.002,753.002,701.002,739.002,739.00-0.25%2,900
Jul 9, 20262,701.002,747.002,700.002,746.002,746.001.70%7,900
Jul 8, 20262,702.002,702.002,700.002,700.002,700.00-1,400
Jul 7, 20262,725.002,739.002,651.002,700.002,700.00-0.92%3,600
Jul 6, 20262,700.002,725.002,685.002,725.002,725.000.44%1,900
Jul 3, 20262,650.002,713.002,620.002,713.002,713.002.26%3,500
Jul 2, 20262,650.002,680.002,611.002,653.002,653.000.11%4,000
Jul 1, 20262,726.002,726.002,650.002,650.002,650.00-3.46%3,600
Jun 30, 20262,705.002,750.002,701.002,745.002,745.001.63%2,500
Jun 29, 20262,702.002,704.002,701.002,701.002,701.00-0.04%500
Jun 26, 20262,750.002,765.002,699.002,702.002,702.00-2.21%4,800
Jun 25, 20262,763.002,763.002,731.002,763.002,763.00-0.40%900
Jun 24, 20262,763.002,774.002,763.002,774.002,774.00-0.04%200
Jun 23, 20262,804.002,850.002,775.002,775.002,775.00-1.03%3,900
Jun 22, 20262,792.002,840.002,792.002,804.002,804.00-0.36%1,800
Jun 19, 20262,760.002,815.002,756.002,814.002,814.000.90%8,000
Jun 18, 20262,799.002,799.002,754.002,789.002,789.000.07%4,200
Jun 17, 20262,719.002,797.002,719.002,787.002,787.001.01%13,800
Jun 16, 20262,914.002,914.002,723.002,759.002,759.00-0.18%10,000
Jun 15, 20262,778.002,828.002,744.002,764.002,764.000.55%5,100
Jun 12, 20262,711.002,749.002,660.002,749.002,749.001.66%6,300
Jun 11, 20262,714.002,714.002,637.002,704.002,704.00-0.18%7,000