Tamai Steamship Co., Ltd. (TYO:9127)
Japan · Delayed Price · Currency is JPY 2,794.00
-20.00 (-0.71%)
Jun 22, 2026, 2:02 PM JST
Tamai Steamship Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,760.00 | 2,815.00 | 2,756.00 | 2,814.00 | 2,814.00 | 0.90% | 8,000 |
| Jun 18, 2026 | 2,799.00 | 2,799.00 | 2,754.00 | 2,789.00 | 2,789.00 | 0.07% | 4,200 |
| Jun 17, 2026 | 2,719.00 | 2,797.00 | 2,719.00 | 2,787.00 | 2,787.00 | 1.01% | 13,800 |
| Jun 16, 2026 | 2,914.00 | 2,914.00 | 2,723.00 | 2,759.00 | 2,759.00 | -0.18% | 10,000 |
| Jun 15, 2026 | 2,778.00 | 2,828.00 | 2,744.00 | 2,764.00 | 2,764.00 | 0.55% | 5,100 |
| Jun 12, 2026 | 2,711.00 | 2,749.00 | 2,660.00 | 2,749.00 | 2,749.00 | 1.66% | 6,300 |
| Jun 11, 2026 | 2,714.00 | 2,714.00 | 2,637.00 | 2,704.00 | 2,704.00 | -0.18% | 7,000 |
| Jun 10, 2026 | 2,846.00 | 2,846.00 | 2,700.00 | 2,709.00 | 2,709.00 | -4.51% | 5,900 |
| Jun 9, 2026 | 2,860.00 | 2,881.00 | 2,828.00 | 2,837.00 | 2,837.00 | -0.80% | 3,400 |
| Jun 8, 2026 | 2,865.00 | 2,915.00 | 2,831.00 | 2,860.00 | 2,860.00 | -1.89% | 6,700 |
| Jun 5, 2026 | 2,940.00 | 2,950.00 | 2,864.00 | 2,915.00 | 2,915.00 | 0.87% | 4,600 |
| Jun 4, 2026 | 2,835.00 | 2,890.00 | 2,835.00 | 2,890.00 | 2,890.00 | 0.87% | 2,200 |
| Jun 3, 2026 | 2,973.00 | 2,973.00 | 2,865.00 | 2,865.00 | 2,865.00 | -1.98% | 3,200 |
| Jun 2, 2026 | 2,865.00 | 2,936.00 | 2,851.00 | 2,923.00 | 2,923.00 | 1.74% | 3,100 |
| Jun 1, 2026 | 2,925.00 | 2,925.00 | 2,815.00 | 2,873.00 | 2,873.00 | -1.95% | 8,400 |
| May 29, 2026 | 2,967.00 | 3,015.00 | 2,930.00 | 2,930.00 | 2,930.00 | -2.04% | 4,500 |
| May 28, 2026 | 3,010.00 | 3,015.00 | 2,950.00 | 2,991.00 | 2,991.00 | 1.05% | 4,900 |
| May 27, 2026 | 2,937.00 | 2,960.00 | 2,930.00 | 2,960.00 | 2,960.00 | 0.54% | 2,700 |
| May 26, 2026 | 2,926.00 | 2,972.00 | 2,926.00 | 2,944.00 | 2,944.00 | 0.34% | 7,500 |
| May 25, 2026 | 3,105.00 | 3,120.00 | 2,934.00 | 2,934.00 | 2,934.00 | -6.41% | 8,800 |
| May 22, 2026 | 3,065.00 | 3,160.00 | 3,050.00 | 3,135.00 | 3,135.00 | 1.62% | 7,900 |
| May 21, 2026 | 3,130.00 | 3,130.00 | 3,070.00 | 3,085.00 | 3,085.00 | -0.16% | 4,400 |
| May 20, 2026 | 3,070.00 | 3,105.00 | 3,005.00 | 3,090.00 | 3,090.00 | 2.66% | 4,100 |
| May 19, 2026 | 3,045.00 | 3,060.00 | 3,000.00 | 3,010.00 | 3,010.00 | 0.57% | 4,400 |
| May 18, 2026 | 2,932.00 | 3,065.00 | 2,932.00 | 2,993.00 | 2,993.00 | 0.37% | 3,800 |
| May 15, 2026 | 3,080.00 | 3,120.00 | 2,914.00 | 2,982.00 | 2,982.00 | -5.33% | 17,000 |
| May 14, 2026 | 3,250.00 | 3,260.00 | 3,145.00 | 3,150.00 | 3,150.00 | -3.08% | 22,100 |
| May 13, 2026 | 3,210.00 | 3,250.00 | 3,150.00 | 3,250.00 | 3,250.00 | 1.09% | 10,600 |
| May 12, 2026 | 3,200.00 | 3,240.00 | 3,195.00 | 3,215.00 | 3,215.00 | 0.31% | 5,300 |
| May 11, 2026 | 3,220.00 | 3,240.00 | 3,205.00 | 3,205.00 | 3,205.00 | -0.31% | 2,100 |
| May 8, 2026 | 3,175.00 | 3,230.00 | 3,150.00 | 3,215.00 | 3,215.00 | 1.26% | 7,200 |
| May 7, 2026 | 3,180.00 | 3,255.00 | 3,160.00 | 3,175.00 | 3,175.00 | -1.70% | 9,700 |
| May 1, 2026 | 3,200.00 | 3,270.00 | 3,190.00 | 3,230.00 | 3,230.00 | 0.78% | 10,300 |
| Apr 30, 2026 | 3,275.00 | 3,290.00 | 3,175.00 | 3,205.00 | 3,205.00 | -2.14% | 15,800 |
| Apr 28, 2026 | 3,060.00 | 3,295.00 | 3,020.00 | 3,275.00 | 3,275.00 | 6.68% | 19,400 |
| Apr 27, 2026 | 3,310.00 | 3,320.00 | 3,030.00 | 3,070.00 | 3,070.00 | -5.25% | 58,200 |
| Apr 24, 2026 | 2,950.00 | 3,240.00 | 2,950.00 | 3,240.00 | 3,240.00 | 14.49% | 79,000 |
| Apr 23, 2026 | 2,845.00 | 2,880.00 | 2,821.00 | 2,830.00 | 2,830.00 | -0.56% | 16,300 |
| Apr 22, 2026 | 2,840.00 | 2,875.00 | 2,790.00 | 2,846.00 | 2,846.00 | -0.18% | 19,000 |
| Apr 21, 2026 | 2,821.00 | 2,858.00 | 2,813.00 | 2,851.00 | 2,851.00 | 2.11% | 17,000 |
| Apr 20, 2026 | 2,812.00 | 2,820.00 | 2,790.00 | 2,792.00 | 2,792.00 | 0.36% | 7,000 |
| Apr 17, 2026 | 2,818.00 | 2,833.00 | 2,774.00 | 2,782.00 | 2,782.00 | -1.24% | 14,600 |
| Apr 16, 2026 | 2,794.00 | 2,892.00 | 2,791.00 | 2,817.00 | 2,817.00 | 0.36% | 14,500 |
| Apr 15, 2026 | 2,827.00 | 2,828.00 | 2,774.00 | 2,807.00 | 2,807.00 | 0.25% | 13,200 |
| Apr 14, 2026 | 2,791.00 | 2,836.00 | 2,755.00 | 2,800.00 | 2,800.00 | 0.18% | 23,900 |
| Apr 13, 2026 | 2,848.00 | 2,875.00 | 2,791.00 | 2,795.00 | 2,795.00 | -0.89% | 21,000 |
| Apr 10, 2026 | 2,846.00 | 2,899.00 | 2,805.00 | 2,820.00 | 2,820.00 | -1.16% | 9,500 |
| Apr 9, 2026 | 2,936.00 | 2,936.00 | 2,850.00 | 2,853.00 | 2,853.00 | -2.09% | 13,200 |
| Apr 8, 2026 | 2,896.00 | 2,950.00 | 2,895.00 | 2,914.00 | 2,914.00 | 0.21% | 14,100 |
| Apr 7, 2026 | 2,906.00 | 2,935.00 | 2,895.00 | 2,908.00 | 2,908.00 | 0.07% | 12,600 |