Skip to main content
Tamai Steamship Co., Ltd. (TYO:9127)
Japan flag Japan · Delayed Price · Currency is JPY
3,295.00
+60.00 (1.85%)
Nov 13, 2026, 3:19 PM JST

Tamai Steamship Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,215.003,295.003,215.003,295.003,295.001.85%900
Nov 12, 20263,205.003,275.003,200.003,235.003,235.000.15%3,700
Nov 11, 20263,220.003,300.003,165.003,230.003,230.001.25%9,200
Nov 10, 20263,190.003,250.003,190.003,190.003,190.000.16%3,300
Nov 9, 20263,125.003,200.003,125.003,185.003,185.001.92%6,300
Nov 6, 20263,145.003,230.003,115.003,125.003,125.00-2.04%5,300
Nov 5, 20263,300.003,305.003,120.003,190.003,190.00-1.54%11,200
Nov 4, 20263,470.003,530.003,240.003,240.003,240.00-6.76%9,200
Nov 2, 20263,595.003,595.003,460.003,475.003,475.00-3.34%3,100
Oct 30, 20263,545.003,645.003,520.003,595.003,595.002.28%5,100
Oct 29, 20263,510.003,535.003,500.003,515.003,515.000.14%500
Oct 28, 20263,540.003,540.003,505.003,510.003,510.00-0.85%300
Oct 27, 20263,485.003,540.003,485.003,540.003,540.001.58%800
Oct 26, 20263,495.003,510.003,400.003,485.003,485.000.29%6,900
Oct 23, 20263,480.003,500.003,370.003,475.003,475.00-0.71%8,500
Oct 22, 20263,545.003,545.003,500.003,500.003,500.00-0.43%800
Oct 21, 20263,545.003,545.003,515.003,515.003,515.00-0.85%400
Oct 20, 20263,570.003,570.003,545.003,545.003,545.00-0.14%1,000
Oct 19, 20263,485.003,550.003,485.003,550.003,550.00-200
Oct 16, 20263,560.003,560.003,550.003,550.003,550.000.42%200
Oct 15, 20263,600.003,600.003,410.003,535.003,535.00-1.67%8,500
Oct 14, 20263,555.003,600.003,530.003,595.003,595.001.13%2,200
Oct 13, 20263,505.003,555.003,505.003,555.003,555.001.43%1,000
Oct 9, 20263,490.003,590.003,490.003,505.003,505.00-1.54%900
Oct 8, 20263,460.003,560.003,410.003,560.003,560.002.59%2,800
Oct 7, 20263,420.003,495.003,420.003,470.003,470.000.58%3,200
Oct 6, 20263,425.003,450.003,415.003,450.003,450.00-1.15%800
Oct 5, 20263,500.003,500.003,465.003,490.003,490.00-1,400
Oct 2, 20263,590.003,590.003,485.003,490.003,490.00-2.79%1,600
Oct 1, 20263,540.003,590.003,400.003,590.003,590.003.46%10,100
Sep 30, 20263,600.003,625.003,465.003,470.003,470.00-3.61%8,100
Sep 29, 20263,670.003,740.003,600.003,600.003,600.00-1.10%5,800
Sep 28, 20263,715.003,800.003,680.003,680.003,640.00-0.81%7,400
Sep 25, 20263,570.003,750.003,565.003,710.003,669.671.92%8,000
Sep 24, 20263,760.003,760.003,600.003,640.003,600.43-3.19%5,200
Sep 18, 20263,765.003,770.003,685.003,760.003,719.13-4,500
Sep 17, 20263,650.003,775.003,650.003,760.003,719.133.16%2,100
Sep 16, 20263,625.003,790.003,615.003,645.003,605.380.55%9,400
Sep 15, 20263,700.003,700.003,580.003,625.003,585.60-2.03%3,100
Sep 14, 20263,375.003,735.003,375.003,700.003,659.7810.12%19,400
Sep 11, 20263,330.003,380.003,320.003,360.003,323.48-0.59%3,200
Sep 10, 20263,355.003,425.003,355.003,380.003,343.26-1.31%1,700
Sep 9, 20263,375.003,425.003,360.003,425.003,387.771.78%2,200
Sep 8, 20263,335.003,365.003,310.003,365.003,328.42-0.15%1,900
Sep 7, 20263,315.003,385.003,310.003,370.003,333.371.81%3,500
Sep 4, 20263,335.003,370.003,300.003,310.003,274.02-1.49%6,200
Sep 3, 20263,435.003,455.003,350.003,360.003,323.48-1.75%3,600
Sep 2, 20263,580.003,580.003,420.003,420.003,382.83-2.15%10,600
Sep 1, 20263,480.003,495.003,450.003,495.003,457.011.90%3,200
Aug 31, 20263,315.003,455.003,315.003,430.003,392.723.78%6,000