Skip to main content
logo
Tamai Steamship Co., Ltd. (TYO:9127)
Japan flag Japan · Delayed Price · Currency is JPY
2,873.00
-57.00 (-1.95%)
Jun 1, 2026, 3:30 PM JST

Tamai Steamship Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,925.002,925.002,828.002,852.00--2.66%3,900
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
Apr 6, 20262,960.002,960.002,886.002,906.002,906.00-1.16%19,600
Apr 3, 20262,969.002,970.002,890.002,940.002,940.000.58%8,100
Apr 2, 20262,999.003,000.002,868.002,923.002,923.00-2.57%45,500
Apr 1, 20263,000.003,000.002,924.003,000.003,000.002.63%23,700
Mar 31, 20263,295.003,295.002,911.002,923.002,923.00-11.69%60,100
Mar 30, 20263,515.003,515.003,220.003,310.003,310.00-6.76%29,700
Mar 27, 20263,665.003,675.003,585.003,630.003,550.00-0.82%9,100
Mar 26, 20263,695.003,695.003,630.003,660.003,579.34-0.95%8,600
Mar 25, 20263,670.003,760.003,650.003,695.003,613.571.23%16,600
Mar 24, 20263,900.003,935.003,585.003,650.003,569.56-14.62%92,600
Mar 23, 20264,730.004,745.004,180.004,275.004,180.79-6.86%17,500
Mar 19, 20264,305.004,650.004,305.004,590.004,488.846.62%24,300
Mar 18, 20264,350.004,350.004,290.004,305.004,210.12-1.15%2,000
Mar 17, 20264,270.004,355.004,270.004,355.004,259.022.11%1,700