Skip to main content
Tama Home Co., Ltd. (TYO:1419)
Japan flag Japan · Delayed Price · Currency is JPY
3,570.00
+35.00 (0.99%)
Apr 28, 2026, 3:30 PM JST

Tama Home Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,530.003,605.003,525.003,570.003,570.000.99%224,400
Apr 27, 20263,540.003,575.003,510.003,535.003,535.00-0.28%127,000
Apr 24, 20263,600.003,600.003,545.003,545.003,545.00-1.25%111,500
Apr 23, 20263,615.003,645.003,585.003,590.003,590.00-0.55%95,100
Apr 22, 20263,595.003,645.003,580.003,610.003,610.000.98%196,100
Apr 21, 20263,610.003,625.003,575.003,575.003,575.00-0.56%94,500
Apr 20, 20263,580.003,610.003,570.003,595.003,595.000.56%148,700
Apr 17, 20263,580.003,595.003,540.003,575.003,575.000.56%141,600
Apr 16, 20263,575.003,590.003,555.003,555.003,555.00-0.42%161,600
Apr 15, 20263,495.003,585.003,490.003,570.003,570.001.85%244,800
Apr 14, 20263,645.003,660.003,500.003,505.003,505.00-4.10%529,900
Apr 13, 20263,650.003,685.003,450.003,655.003,655.00-9.98%829,100
Apr 10, 20264,095.004,120.004,060.004,060.004,060.000.12%177,700
Apr 9, 20264,085.004,125.004,055.004,055.004,055.00-0.49%179,200
Apr 8, 20264,040.004,080.004,025.004,075.004,075.001.49%188,500
Apr 7, 20264,020.004,040.004,000.004,015.004,015.000.38%100,400
Apr 6, 20264,090.004,100.003,990.004,000.004,000.00-1.60%256,700
Apr 3, 20264,030.004,065.004,025.004,065.004,065.000.87%82,600
Apr 2, 20264,070.004,100.004,025.004,030.004,030.00-0.49%175,100
Apr 1, 20264,030.004,065.004,020.004,050.004,050.001.50%186,300
Mar 31, 20264,035.004,035.003,990.003,990.003,990.00-1.12%135,700
Mar 30, 20263,985.004,035.003,965.004,035.004,035.00-0.25%155,800
Mar 27, 20264,015.004,045.004,005.004,045.004,045.000.62%88,500
Mar 26, 20264,025.004,050.003,990.004,020.004,020.000.75%83,900
Mar 25, 20264,050.004,070.003,980.003,990.003,990.00-0.62%134,400
Mar 24, 20263,960.004,015.003,945.004,015.004,015.002.42%122,200
Mar 23, 20263,935.003,935.003,880.003,920.003,920.00-1.01%131,100
Mar 19, 20263,980.003,995.003,950.003,960.003,960.00-0.75%90,100
Mar 18, 20263,945.004,000.003,925.003,990.003,990.001.14%127,400
Mar 17, 20263,930.003,980.003,930.003,945.003,945.000.77%63,700
Mar 16, 20263,930.003,955.003,905.003,915.003,915.00-0.38%61,300
Mar 13, 20263,910.003,950.003,905.003,930.003,930.000.51%78,400
Mar 12, 20263,945.003,945.003,910.003,910.003,910.00-1.26%65,300
Mar 11, 20263,970.003,985.003,960.003,960.003,960.000.25%57,500
Mar 10, 20263,975.003,980.003,925.003,950.003,950.000.77%77,400
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