Skip to main content
logo
Tamai Steamship Co., Ltd. (TYO:9127)
Japan flag Japan · Delayed Price · Currency is JPY
2,814.00
+25.00 (0.90%)
Jun 19, 2026, 3:30 PM JST

Tamai Steamship Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20262,846.002,846.002,700.002,709.002,709.00-4.51%5,900
Jun 9, 20262,860.002,881.002,828.002,837.002,837.00-0.80%3,400
Jun 8, 20262,865.002,915.002,831.002,860.002,860.00-1.89%6,700
Jun 5, 20262,940.002,950.002,864.002,915.002,915.000.87%4,600
Jun 4, 20262,835.002,890.002,835.002,890.002,890.000.87%2,200
Jun 3, 20262,973.002,973.002,865.002,865.002,865.00-1.98%3,200
Jun 2, 20262,865.002,936.002,851.002,923.002,923.001.74%3,100
Jun 1, 20262,925.002,925.002,815.002,873.002,873.00-1.95%8,400
May 29, 20262,967.003,015.002,930.002,930.002,930.00-2.04%4,500
May 28, 20263,010.003,015.002,950.002,991.002,991.001.05%4,900
May 27, 20262,937.002,960.002,930.002,960.002,960.000.54%2,700
May 26, 20262,926.002,972.002,926.002,944.002,944.000.34%7,500
May 25, 20263,105.003,120.002,934.002,934.002,934.00-6.41%8,800
May 22, 20263,065.003,160.003,050.003,135.003,135.001.62%7,900
May 21, 20263,130.003,130.003,070.003,085.003,085.00-0.16%4,400
May 20, 20263,070.003,105.003,005.003,090.003,090.002.66%4,100
May 19, 20263,045.003,060.003,000.003,010.003,010.000.57%4,400
May 18, 20262,932.003,065.002,932.002,993.002,993.000.37%3,800
May 15, 20263,080.003,120.002,914.002,982.002,982.00-5.33%17,000
May 14, 20263,250.003,260.003,145.003,150.003,150.00-3.08%22,100
May 13, 20263,210.003,250.003,150.003,250.003,250.001.09%10,600
May 12, 20263,200.003,240.003,195.003,215.003,215.000.31%5,300
May 11, 20263,220.003,240.003,205.003,205.003,205.00-0.31%2,100
May 8, 20263,175.003,230.003,150.003,215.003,215.001.26%7,200
May 7, 20263,180.003,255.003,160.003,175.003,175.00-1.70%9,700
May 1, 20263,200.003,270.003,190.003,230.003,230.000.78%10,300
Apr 30, 20263,275.003,290.003,175.003,205.003,205.00-2.14%15,800
Apr 28, 20263,060.003,295.003,020.003,275.003,275.006.68%19,400
Apr 27, 20263,310.003,320.003,030.003,070.003,070.00-5.25%58,200
Apr 24, 20262,950.003,240.002,950.003,240.003,240.0014.49%79,000
Apr 23, 20262,845.002,880.002,821.002,830.002,830.00-0.56%16,300
Apr 22, 20262,840.002,875.002,790.002,846.002,846.00-0.18%19,000
Apr 21, 20262,821.002,858.002,813.002,851.002,851.002.11%17,000
Apr 20, 20262,812.002,820.002,790.002,792.002,792.000.36%7,000
Apr 17, 20262,818.002,833.002,774.002,782.002,782.00-1.24%14,600
Apr 16, 20262,794.002,892.002,791.002,817.002,817.000.36%14,500
Apr 15, 20262,827.002,828.002,774.002,807.002,807.000.25%13,200
Apr 14, 20262,791.002,836.002,755.002,800.002,800.000.18%23,900
Apr 13, 20262,848.002,875.002,791.002,795.002,795.00-0.89%21,000
Apr 10, 20262,846.002,899.002,805.002,820.002,820.00-1.16%9,500
Apr 9, 20262,936.002,936.002,850.002,853.002,853.00-2.09%13,200
Apr 8, 20262,896.002,950.002,895.002,914.002,914.000.21%14,100
Apr 7, 20262,906.002,935.002,895.002,908.002,908.000.07%12,600