Skip to main content
Tama Home Co., Ltd. (TYO:1419)
Japan flag Japan · Delayed Price · Currency is JPY
3,920.00
-5.00 (-0.13%)
At close: Mar 9, 2026

Tama Home Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,865.003,940.003,830.003,920.003,920.00-0.13%99,300
Mar 6, 20263,945.003,945.003,910.003,925.003,925.00-0.63%78,700
Mar 5, 20263,975.003,995.003,940.003,950.003,950.00-0.25%109,800
Mar 4, 20263,930.003,960.003,880.003,960.003,960.000.76%168,300
Mar 3, 20263,990.003,995.003,930.003,930.003,930.00-1.38%114,000
Mar 2, 20263,980.004,000.003,945.003,985.003,985.00-0.38%101,600
Feb 27, 20263,965.004,000.003,950.004,000.004,000.000.88%106,200
Feb 26, 20263,960.003,990.003,955.003,965.003,965.001.15%133,800
Feb 25, 20263,960.003,970.003,920.003,920.003,920.00-0.51%101,300
Feb 24, 20263,900.003,940.003,880.003,940.003,940.001.16%138,200
Feb 20, 20263,895.003,895.003,870.003,895.003,895.000.13%95,300
Feb 19, 20263,875.003,900.003,855.003,890.003,890.000.65%93,700
Feb 18, 20263,850.003,880.003,850.003,865.003,865.000.65%77,700
Feb 17, 20263,820.003,855.003,810.003,840.003,840.000.66%76,900
Feb 16, 20263,855.003,870.003,815.003,815.003,815.00-1.17%104,200
Feb 13, 20263,895.003,910.003,850.003,860.003,860.00-0.52%81,800
Feb 12, 20263,885.003,910.003,875.003,880.003,880.000.13%166,900
Feb 10, 20263,870.003,895.003,855.003,875.003,875.000.26%96,700
Feb 9, 20263,875.003,885.003,825.003,865.003,865.000.39%125,500
Feb 6, 20263,860.003,865.003,835.003,850.003,850.00-0.52%109,600
Feb 5, 20263,875.003,880.003,825.003,870.003,870.000.52%156,400
Feb 4, 20263,780.003,850.003,765.003,850.003,850.002.12%229,800
Feb 3, 20263,745.003,780.003,745.003,770.003,770.001.21%139,800
Feb 2, 20263,725.003,765.003,720.003,725.003,725.000.27%169,700
Jan 30, 20263,705.003,720.003,695.003,715.003,715.000.54%84,900
Jan 29, 20263,660.003,705.003,630.003,695.003,695.000.41%93,600
Jan 28, 20263,710.003,710.003,680.003,680.003,680.00-0.81%67,700
Jan 27, 20263,700.003,725.003,695.003,710.003,710.00-54,300
Jan 26, 20263,710.003,725.003,700.003,710.003,710.00-0.13%79,800
Jan 23, 20263,750.003,760.003,715.003,715.003,715.00-0.40%64,700
Jan 22, 20263,710.003,755.003,700.003,730.003,730.001.08%137,800
Jan 21, 20263,710.003,710.003,675.003,690.003,690.00-0.67%91,200
Jan 20, 20263,685.003,715.003,660.003,715.003,715.000.81%112,100
Jan 19, 20263,750.003,760.003,675.003,685.003,685.00-1.86%166,700
Jan 16, 20263,730.003,775.003,715.003,755.003,755.001.21%257,800
Jan 15, 20263,630.003,720.003,620.003,710.003,710.002.77%497,300
Jan 14, 20263,625.003,675.003,555.003,610.003,610.002.56%693,600
Jan 13, 20263,470.003,545.003,470.003,520.003,520.002.03%519,200
Jan 9, 20263,505.003,520.003,450.003,450.003,450.00-1.43%534,500
Jan 8, 20263,555.003,570.003,500.003,500.003,500.00-5.28%905,100
Jan 7, 20263,650.003,695.003,635.003,695.003,695.000.82%156,100
Jan 6, 20263,605.003,675.003,605.003,665.003,665.001.66%193,500
Jan 5, 20263,600.003,620.003,590.003,605.003,605.000.70%133,000
Dec 30, 20253,600.003,600.003,570.003,580.003,580.000.28%111,900
Dec 29, 20253,610.003,610.003,565.003,570.003,570.00-0.42%140,500
Dec 26, 20253,600.003,605.003,570.003,585.003,585.00-0.14%111,400
Dec 25, 20253,555.003,605.003,555.003,590.003,590.001.41%256,100
Dec 24, 20253,550.003,555.003,525.003,540.003,540.00-0.42%135,400
Dec 23, 20253,525.003,560.003,525.003,555.003,555.000.85%132,200
Dec 22, 20253,555.003,560.003,525.003,525.003,525.00-0.84%83,000
Dec 19, 20253,560.003,565.003,535.003,555.003,555.00-0.42%117,000
Dec 18, 20253,520.003,570.003,520.003,570.003,570.001.71%151,300
Dec 17, 20253,570.003,570.003,505.003,510.003,510.00-1.40%127,700
Dec 16, 20253,575.003,575.003,540.003,560.003,560.00-76,500
Dec 15, 20253,515.003,560.003,515.003,560.003,560.001.28%124,000
Dec 12, 20253,520.003,550.003,515.003,515.003,515.00-0.28%153,500
Dec 11, 20253,530.003,540.003,510.003,525.003,525.00-0.28%95,800
Dec 10, 20253,550.003,560.003,535.003,535.003,535.00-0.14%105,400
Dec 9, 20253,590.003,600.003,540.003,540.003,540.00-1.94%136,100
Dec 8, 20253,545.003,610.003,540.003,610.003,610.001.69%123,500
Dec 5, 20253,600.003,610.003,550.003,550.003,550.00-1.80%157,300
Dec 4, 20253,590.003,625.003,575.003,615.003,615.000.42%143,300
Dec 3, 20253,600.003,620.003,585.003,600.003,600.00-0.14%138,700
Dec 2, 20253,615.003,660.003,600.003,605.003,605.00-0.55%136,500
Dec 1, 20253,635.003,645.003,600.003,625.003,625.00-1.23%166,500
Nov 28, 20253,615.003,690.003,610.003,670.003,670.001.10%222,300
Nov 27, 20253,680.003,680.003,620.003,630.003,630.00-1.36%381,200
Nov 26, 20253,725.003,725.003,680.003,680.003,680.00-1.08%415,200
Nov 25, 20253,740.003,745.003,715.003,720.003,720.00-0.53%194,400
Nov 21, 20253,695.003,740.003,690.003,740.003,740.001.36%291,600
Nov 20, 20253,680.003,690.003,675.003,690.003,690.000.54%146,000
Nov 19, 20253,660.003,685.003,655.003,670.003,670.000.27%142,800
Nov 18, 20253,675.003,680.003,660.003,660.003,660.00-0.27%81,300
Nov 17, 20253,675.003,685.003,655.003,670.003,670.000.27%92,400
Nov 14, 20253,675.003,680.003,660.003,660.003,660.00-0.14%99,600
Nov 13, 20253,680.003,685.003,660.003,665.003,665.000.14%112,100
Nov 12, 20253,680.003,685.003,660.003,660.003,660.00-0.41%104,200
Nov 11, 20253,690.003,690.003,640.003,675.003,675.00-0.14%120,800
Nov 10, 20253,675.003,695.003,670.003,680.003,680.000.68%118,200
Nov 7, 20253,640.003,655.003,635.003,655.003,655.000.41%58,300
Nov 6, 20253,645.003,655.003,630.003,640.003,640.000.28%65,800
Nov 5, 20253,650.003,660.003,605.003,630.003,630.00-0.27%114,600
Nov 4, 20253,650.003,655.003,625.003,640.003,640.000.69%90,000
Oct 31, 20253,620.003,645.003,610.003,615.003,615.000.28%58,000
Oct 30, 20253,600.003,620.003,595.003,605.003,605.00-0.28%72,700
Oct 29, 20253,625.003,625.003,595.003,615.003,615.00-0.28%72,000
Oct 28, 20253,640.003,645.003,625.003,625.003,625.00-0.41%62,900
Oct 27, 20253,625.003,655.003,615.003,640.003,640.000.83%75,600
Oct 24, 20253,650.003,655.003,610.003,610.003,610.00-0.96%67,000
Oct 23, 20253,630.003,650.003,625.003,645.003,645.000.69%67,000
Oct 22, 20253,570.003,660.003,570.003,620.003,620.001.83%244,200
Oct 21, 20253,540.003,590.003,540.003,555.003,555.000.42%118,200
Oct 20, 20253,570.003,580.003,530.003,540.003,540.000.14%103,400
Oct 17, 20253,515.003,540.003,500.003,535.003,535.001.00%115,600
Oct 16, 20253,500.003,505.003,470.003,500.003,500.000.72%151,900
Oct 15, 20253,450.003,480.003,400.003,475.003,475.00-1.14%342,800
Oct 14, 20253,550.003,575.003,510.003,515.003,515.00-0.99%234,300
Oct 10, 20253,600.003,600.003,550.003,550.003,550.00-1.66%106,200
Oct 9, 20253,615.003,640.003,580.003,610.003,610.00-0.14%113,500
Oct 8, 20253,630.003,660.003,615.003,615.003,615.000.14%89,100