Tamai Steamship Co., Ltd. (TYO:9127)
Japan · Delayed Price · Currency is JPY 3,360.00
-20.00 (-0.59%)
Sep 11, 2026, 3:25 PM JST
Tamai Steamship Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,330.00 | 3,380.00 | 3,320.00 | 3,360.00 | 3,360.00 | -0.59% | 3,200 |
| Sep 10, 2026 | 3,355.00 | 3,425.00 | 3,355.00 | 3,380.00 | 3,380.00 | -1.31% | 1,700 |
| Sep 9, 2026 | 3,375.00 | 3,425.00 | 3,360.00 | 3,425.00 | 3,425.00 | 1.78% | 2,200 |
| Sep 8, 2026 | 3,335.00 | 3,365.00 | 3,310.00 | 3,365.00 | 3,365.00 | -0.15% | 1,900 |
| Sep 7, 2026 | 3,315.00 | 3,385.00 | 3,310.00 | 3,370.00 | 3,370.00 | 1.81% | 3,500 |
| Sep 4, 2026 | 3,335.00 | 3,370.00 | 3,300.00 | 3,310.00 | 3,310.00 | -1.49% | 6,200 |
| Sep 3, 2026 | 3,435.00 | 3,455.00 | 3,350.00 | 3,360.00 | 3,360.00 | -1.75% | 3,600 |
| Sep 2, 2026 | 3,580.00 | 3,580.00 | 3,420.00 | 3,420.00 | 3,420.00 | -2.15% | 10,600 |
| Sep 1, 2026 | 3,480.00 | 3,495.00 | 3,450.00 | 3,495.00 | 3,495.00 | 1.90% | 3,200 |
| Aug 31, 2026 | 3,315.00 | 3,455.00 | 3,315.00 | 3,430.00 | 3,430.00 | 3.78% | 6,000 |
| Aug 28, 2026 | 3,340.00 | 3,350.00 | 3,300.00 | 3,305.00 | 3,305.00 | -1.05% | 2,400 |
| Aug 27, 2026 | 3,300.00 | 3,340.00 | 3,280.00 | 3,340.00 | 3,340.00 | 1.21% | 1,000 |
| Aug 26, 2026 | 3,305.00 | 3,345.00 | 3,265.00 | 3,300.00 | 3,300.00 | -0.15% | 1,600 |
| Aug 25, 2026 | 3,390.00 | 3,390.00 | 3,285.00 | 3,305.00 | 3,305.00 | -1.05% | 4,500 |
| Aug 24, 2026 | 3,365.00 | 3,400.00 | 3,230.00 | 3,340.00 | 3,340.00 | 1.52% | 8,000 |
| Aug 21, 2026 | 3,155.00 | 3,295.00 | 3,140.00 | 3,290.00 | 3,290.00 | 4.28% | 7,500 |
| Aug 20, 2026 | 3,145.00 | 3,155.00 | 3,130.00 | 3,155.00 | 3,155.00 | 1.12% | 1,300 |
| Aug 19, 2026 | 3,140.00 | 3,140.00 | 3,110.00 | 3,120.00 | 3,120.00 | -0.79% | 5,700 |
| Aug 18, 2026 | 3,100.00 | 3,155.00 | 3,050.00 | 3,145.00 | 3,145.00 | 1.45% | 5,100 |
| Aug 17, 2026 | 3,095.00 | 3,120.00 | 3,030.00 | 3,100.00 | 3,100.00 | -0.48% | 4,200 |
| Aug 14, 2026 | 3,100.00 | 3,155.00 | 3,000.00 | 3,115.00 | 3,115.00 | 0.65% | 10,300 |
| Aug 13, 2026 | 3,095.00 | 3,095.00 | 3,020.00 | 3,095.00 | 3,095.00 | 1.48% | 3,000 |
| Aug 12, 2026 | 3,020.00 | 3,080.00 | 3,000.00 | 3,050.00 | 3,050.00 | - | 5,200 |
| Aug 10, 2026 | 3,040.00 | 3,095.00 | 2,994.00 | 3,050.00 | 3,050.00 | 1.33% | 6,200 |
| Aug 7, 2026 | 2,894.00 | 3,060.00 | 2,816.00 | 3,010.00 | 3,010.00 | 4.12% | 26,600 |
| Aug 6, 2026 | 2,910.00 | 2,910.00 | 2,782.00 | 2,891.00 | 2,891.00 | -0.65% | 27,900 |
| Aug 5, 2026 | 2,819.00 | 3,155.00 | 2,710.00 | 2,910.00 | 2,910.00 | 4.11% | 67,900 |
| Aug 4, 2026 | 2,800.00 | 2,800.00 | 2,752.00 | 2,795.00 | 2,795.00 | -0.14% | 4,300 |
| Aug 3, 2026 | 2,841.00 | 2,850.00 | 2,765.00 | 2,799.00 | 2,799.00 | -1.48% | 3,100 |
| Jul 31, 2026 | 2,798.00 | 2,841.00 | 2,789.00 | 2,841.00 | 2,841.00 | 2.16% | 2,800 |
| Jul 30, 2026 | 2,777.00 | 2,781.00 | 2,777.00 | 2,781.00 | 2,781.00 | -0.96% | 800 |
| Jul 29, 2026 | 2,800.00 | 2,808.00 | 2,794.00 | 2,808.00 | 2,808.00 | 1.01% | 1,400 |
| Jul 28, 2026 | 2,770.00 | 2,808.00 | 2,770.00 | 2,780.00 | 2,780.00 | - | 5,200 |
| Jul 27, 2026 | 2,768.00 | 2,795.00 | 2,751.00 | 2,780.00 | 2,780.00 | 1.02% | 3,300 |
| Jul 24, 2026 | 2,813.00 | 2,813.00 | 2,752.00 | 2,752.00 | 2,752.00 | -2.03% | 2,700 |
| Jul 23, 2026 | 2,790.00 | 2,819.00 | 2,743.00 | 2,809.00 | 2,809.00 | 1.04% | 4,900 |
| Jul 22, 2026 | 2,750.00 | 2,789.00 | 2,701.00 | 2,780.00 | 2,780.00 | 1.20% | 3,500 |
| Jul 21, 2026 | 2,750.00 | 2,770.00 | 2,731.00 | 2,747.00 | 2,747.00 | 0.29% | 1,900 |
| Jul 17, 2026 | 2,741.00 | 2,741.00 | 2,739.00 | 2,739.00 | 2,739.00 | -0.15% | 200 |
| Jul 16, 2026 | 2,749.00 | 2,766.00 | 2,743.00 | 2,743.00 | 2,743.00 | -0.97% | 1,600 |
| Jul 15, 2026 | 2,769.00 | 2,846.00 | 2,769.00 | 2,770.00 | 2,770.00 | - | 3,900 |
| Jul 14, 2026 | 2,733.00 | 2,770.00 | 2,733.00 | 2,770.00 | 2,770.00 | 1.35% | 5,200 |
| Jul 13, 2026 | 2,722.00 | 2,754.00 | 2,714.00 | 2,733.00 | 2,733.00 | -0.22% | 1,700 |
| Jul 10, 2026 | 2,753.00 | 2,753.00 | 2,701.00 | 2,739.00 | 2,739.00 | -0.25% | 2,900 |
| Jul 9, 2026 | 2,701.00 | 2,747.00 | 2,700.00 | 2,746.00 | 2,746.00 | 1.70% | 7,900 |
| Jul 8, 2026 | 2,702.00 | 2,702.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 1,400 |
| Jul 7, 2026 | 2,725.00 | 2,739.00 | 2,651.00 | 2,700.00 | 2,700.00 | -0.92% | 3,600 |
| Jul 6, 2026 | 2,700.00 | 2,725.00 | 2,685.00 | 2,725.00 | 2,725.00 | 0.44% | 1,900 |
| Jul 3, 2026 | 2,650.00 | 2,713.00 | 2,620.00 | 2,713.00 | 2,713.00 | 2.26% | 3,500 |
| Jul 2, 2026 | 2,650.00 | 2,680.00 | 2,611.00 | 2,653.00 | 2,653.00 | 0.11% | 4,000 |