Tamai Steamship Co., Ltd. (TYO:9127)
Japan · Delayed Price · Currency is JPY 3,490.00
-100.00 (-2.79%)
Oct 2, 2026, 3:30 PM JST
Tamai Steamship Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,590.00 | 3,590.00 | 3,485.00 | 3,490.00 | 3,490.00 | -2.79% | 1,600 |
| Oct 1, 2026 | 3,540.00 | 3,590.00 | 3,400.00 | 3,590.00 | 3,590.00 | 3.46% | 10,100 |
| Sep 30, 2026 | 3,600.00 | 3,625.00 | 3,465.00 | 3,470.00 | 3,470.00 | -3.61% | 8,100 |
| Sep 29, 2026 | 3,670.00 | 3,740.00 | 3,600.00 | 3,600.00 | 3,600.00 | -1.10% | 5,800 |
| Sep 28, 2026 | 3,715.00 | 3,800.00 | 3,680.00 | 3,680.00 | 3,640.00 | -0.81% | 7,400 |
| Sep 25, 2026 | 3,570.00 | 3,750.00 | 3,565.00 | 3,710.00 | 3,669.67 | 1.92% | 8,000 |
| Sep 24, 2026 | 3,760.00 | 3,760.00 | 3,600.00 | 3,640.00 | 3,600.43 | -3.19% | 5,200 |
| Sep 18, 2026 | 3,765.00 | 3,770.00 | 3,685.00 | 3,760.00 | 3,719.13 | - | 4,500 |
| Sep 17, 2026 | 3,650.00 | 3,775.00 | 3,650.00 | 3,760.00 | 3,719.13 | 3.16% | 2,100 |
| Sep 16, 2026 | 3,625.00 | 3,790.00 | 3,615.00 | 3,645.00 | 3,605.38 | 0.55% | 9,400 |
| Sep 15, 2026 | 3,700.00 | 3,700.00 | 3,580.00 | 3,625.00 | 3,585.60 | -2.03% | 3,100 |
| Sep 14, 2026 | 3,375.00 | 3,735.00 | 3,375.00 | 3,700.00 | 3,659.78 | 10.12% | 19,400 |
| Sep 11, 2026 | 3,330.00 | 3,380.00 | 3,320.00 | 3,360.00 | 3,323.48 | -0.59% | 3,200 |
| Sep 10, 2026 | 3,355.00 | 3,425.00 | 3,355.00 | 3,380.00 | 3,343.26 | -1.31% | 1,700 |
| Sep 9, 2026 | 3,375.00 | 3,425.00 | 3,360.00 | 3,425.00 | 3,387.77 | 1.78% | 2,200 |
| Sep 8, 2026 | 3,335.00 | 3,365.00 | 3,310.00 | 3,365.00 | 3,328.42 | -0.15% | 1,900 |
| Sep 7, 2026 | 3,315.00 | 3,385.00 | 3,310.00 | 3,370.00 | 3,333.37 | 1.81% | 3,500 |
| Sep 4, 2026 | 3,335.00 | 3,370.00 | 3,300.00 | 3,310.00 | 3,274.02 | -1.49% | 6,200 |
| Sep 3, 2026 | 3,435.00 | 3,455.00 | 3,350.00 | 3,360.00 | 3,323.48 | -1.75% | 3,600 |
| Sep 2, 2026 | 3,580.00 | 3,580.00 | 3,420.00 | 3,420.00 | 3,382.83 | -2.15% | 10,600 |
| Sep 1, 2026 | 3,480.00 | 3,495.00 | 3,450.00 | 3,495.00 | 3,457.01 | 1.90% | 3,200 |
| Aug 31, 2026 | 3,315.00 | 3,455.00 | 3,315.00 | 3,430.00 | 3,392.72 | 3.78% | 6,000 |
| Aug 28, 2026 | 3,340.00 | 3,350.00 | 3,300.00 | 3,305.00 | 3,269.08 | -1.05% | 2,400 |
| Aug 27, 2026 | 3,300.00 | 3,340.00 | 3,280.00 | 3,340.00 | 3,303.70 | 1.21% | 1,000 |
| Aug 26, 2026 | 3,305.00 | 3,345.00 | 3,265.00 | 3,300.00 | 3,264.13 | -0.15% | 1,600 |
| Aug 25, 2026 | 3,390.00 | 3,390.00 | 3,285.00 | 3,305.00 | 3,269.08 | -1.05% | 4,500 |
| Aug 24, 2026 | 3,365.00 | 3,400.00 | 3,230.00 | 3,340.00 | 3,303.70 | 1.52% | 8,000 |
| Aug 21, 2026 | 3,155.00 | 3,295.00 | 3,140.00 | 3,290.00 | 3,254.24 | 4.28% | 7,500 |
| Aug 20, 2026 | 3,145.00 | 3,155.00 | 3,130.00 | 3,155.00 | 3,120.71 | 1.12% | 1,300 |
| Aug 19, 2026 | 3,140.00 | 3,140.00 | 3,110.00 | 3,120.00 | 3,086.09 | -0.79% | 5,700 |
| Aug 18, 2026 | 3,100.00 | 3,155.00 | 3,050.00 | 3,145.00 | 3,110.82 | 1.45% | 5,100 |
| Aug 17, 2026 | 3,095.00 | 3,120.00 | 3,030.00 | 3,100.00 | 3,066.30 | -0.48% | 4,200 |
| Aug 14, 2026 | 3,100.00 | 3,155.00 | 3,000.00 | 3,115.00 | 3,081.14 | 0.65% | 10,300 |
| Aug 13, 2026 | 3,095.00 | 3,095.00 | 3,020.00 | 3,095.00 | 3,061.36 | 1.48% | 3,000 |
| Aug 12, 2026 | 3,020.00 | 3,080.00 | 3,000.00 | 3,050.00 | 3,016.85 | - | 5,200 |
| Aug 10, 2026 | 3,040.00 | 3,095.00 | 2,994.00 | 3,050.00 | 3,016.85 | 1.33% | 6,200 |
| Aug 7, 2026 | 2,894.00 | 3,060.00 | 2,816.00 | 3,010.00 | 2,977.28 | 4.12% | 26,600 |
| Aug 6, 2026 | 2,910.00 | 2,910.00 | 2,782.00 | 2,891.00 | 2,859.58 | -0.65% | 27,900 |
| Aug 5, 2026 | 2,819.00 | 3,155.00 | 2,710.00 | 2,910.00 | 2,878.37 | 4.11% | 67,900 |
| Aug 4, 2026 | 2,800.00 | 2,800.00 | 2,752.00 | 2,795.00 | 2,764.62 | -0.14% | 4,300 |
| Aug 3, 2026 | 2,841.00 | 2,850.00 | 2,765.00 | 2,799.00 | 2,768.58 | -1.48% | 3,100 |
| Jul 31, 2026 | 2,798.00 | 2,841.00 | 2,789.00 | 2,841.00 | 2,810.12 | 2.16% | 2,800 |
| Jul 30, 2026 | 2,777.00 | 2,781.00 | 2,777.00 | 2,781.00 | 2,750.77 | -0.96% | 800 |
| Jul 29, 2026 | 2,800.00 | 2,808.00 | 2,794.00 | 2,808.00 | 2,777.48 | 1.01% | 1,400 |
| Jul 28, 2026 | 2,770.00 | 2,808.00 | 2,770.00 | 2,780.00 | 2,749.78 | - | 5,200 |
| Jul 27, 2026 | 2,768.00 | 2,795.00 | 2,751.00 | 2,780.00 | 2,749.78 | 1.02% | 3,300 |
| Jul 24, 2026 | 2,813.00 | 2,813.00 | 2,752.00 | 2,752.00 | 2,722.09 | -2.03% | 2,700 |
| Jul 23, 2026 | 2,790.00 | 2,819.00 | 2,743.00 | 2,809.00 | 2,778.47 | 1.04% | 4,900 |
| Jul 22, 2026 | 2,750.00 | 2,789.00 | 2,701.00 | 2,780.00 | 2,749.78 | 1.20% | 3,500 |
| Jul 21, 2026 | 2,750.00 | 2,770.00 | 2,731.00 | 2,747.00 | 2,717.14 | 0.29% | 1,900 |