Tacmina Corporation (TYO:6322)
Japan
· Delayed Price · Currency is JPY 1,575.00
+11.00 (0.70%)
Apr 30, 2026, 10:25 AM JST
Tacmina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,566.00 | 1,566.00 | 1,564.00 | 1,564.00 | 1,564.00 | -0.13% | 300 |
| Apr 27, 2026 | 1,565.00 | 1,578.00 | 1,562.00 | 1,566.00 | 1,566.00 | 0.26% | 1,200 |
| Apr 24, 2026 | 1,568.00 | 1,575.00 | 1,562.00 | 1,562.00 | 1,562.00 | -0.38% | 2,600 |
| Apr 23, 2026 | 1,565.00 | 1,568.00 | 1,565.00 | 1,568.00 | 1,568.00 | - | 600 |
| Apr 22, 2026 | 1,571.00 | 1,572.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.13% | 600 |
| Apr 21, 2026 | 1,578.00 | 1,578.00 | 1,565.00 | 1,570.00 | 1,570.00 | 0.19% | 1,100 |
| Apr 20, 2026 | 1,566.00 | 1,567.00 | 1,566.00 | 1,567.00 | 1,567.00 | 0.13% | 500 |
| Apr 17, 2026 | 1,566.00 | 1,573.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.13% | 1,600 |
| Apr 16, 2026 | 1,571.00 | 1,580.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.19% | 3,000 |
| Apr 15, 2026 | 1,573.00 | 1,589.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.25% | 2,100 |
| Apr 14, 2026 | 1,572.00 | 1,589.00 | 1,572.00 | 1,574.00 | 1,574.00 | 0.19% | 1,100 |
| Apr 13, 2026 | 1,586.00 | 1,586.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.13% | 500 |
| Apr 10, 2026 | 1,572.00 | 1,577.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.19% | 2,100 |
| Apr 9, 2026 | 1,588.00 | 1,588.00 | 1,571.00 | 1,572.00 | 1,572.00 | - | 1,000 |
| Apr 8, 2026 | 1,574.00 | 1,578.00 | 1,570.00 | 1,572.00 | 1,572.00 | -0.06% | 2,100 |
| Apr 7, 2026 | 1,566.00 | 1,589.00 | 1,566.00 | 1,573.00 | 1,573.00 | 0.45% | 600 |
| Apr 6, 2026 | 1,572.00 | 1,573.00 | 1,561.00 | 1,566.00 | 1,566.00 | -0.38% | 1,500 |
| Apr 3, 2026 | 1,575.00 | 1,580.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.32% | 1,100 |
| Apr 2, 2026 | 1,579.00 | 1,590.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.38% | 1,500 |
| Apr 1, 2026 | 1,570.00 | 1,584.00 | 1,570.00 | 1,583.00 | 1,583.00 | 1.28% | 1,100 |
| Mar 31, 2026 | 1,565.00 | 1,584.00 | 1,563.00 | 1,563.00 | 1,563.00 | -1.08% | 1,400 |
| Mar 30, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,580.00 | -0.32% | 2,300 |
| Mar 27, 2026 | 1,574.00 | 1,589.00 | 1,573.00 | 1,585.00 | 1,560.00 | -0.63% | 500 |
| Mar 26, 2026 | 1,577.00 | 1,595.00 | 1,577.00 | 1,595.00 | 1,569.84 | 0.82% | 200 |
| Mar 25, 2026 | 1,571.00 | 1,589.00 | 1,571.00 | 1,582.00 | 1,557.05 | -0.19% | 2,400 |
| Mar 24, 2026 | 1,575.00 | 1,585.00 | 1,563.00 | 1,585.00 | 1,560.00 | 0.63% | 600 |
| Mar 23, 2026 | 1,585.00 | 1,587.00 | 1,560.00 | 1,575.00 | 1,550.16 | -0.13% | 4,500 |
| Mar 19, 2026 | 1,600.00 | 1,600.00 | 1,576.00 | 1,577.00 | 1,552.13 | -1.44% | 1,000 |
| Mar 18, 2026 | 1,615.00 | 1,615.00 | 1,587.00 | 1,600.00 | 1,574.76 | -1.05% | 2,700 |
| Mar 17, 2026 | 1,577.00 | 1,617.00 | 1,577.00 | 1,617.00 | 1,591.50 | 2.67% | 200 |
| Mar 16, 2026 | 1,586.00 | 1,776.00 | 1,563.00 | 1,575.00 | 1,550.16 | -0.69% | 24,300 |
| Mar 13, 2026 | 1,593.00 | 1,593.00 | 1,580.00 | 1,586.00 | 1,560.98 | 0.38% | 900 |
| Mar 12, 2026 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,555.08 | -0.69% | 1,400 |
| Mar 11, 2026 | 1,604.00 | 1,610.00 | 1,591.00 | 1,591.00 | 1,565.91 | -0.13% | 1,600 |
| Mar 10, 2026 | 1,591.00 | 1,608.00 | 1,591.00 | 1,593.00 | 1,567.87 | 0.82% | 3,500 |
| Mar 9, 2026 | 1,590.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,555.08 | -1.68% | 3,700 |
| Mar 6, 2026 | 1,595.00 | 1,607.00 | 1,595.00 | 1,607.00 | 1,581.65 | 1.07% | 400 |
| Mar 5, 2026 | 1,590.00 | 1,599.00 | 1,590.00 | 1,590.00 | 1,564.92 | 0.13% | 1,100 |
| Mar 4, 2026 | 1,609.00 | 1,609.00 | 1,576.00 | 1,588.00 | 1,562.95 | -1.37% | 5,600 |
| Mar 3, 2026 | 1,611.00 | 1,645.00 | 1,608.00 | 1,610.00 | 1,584.61 | -0.80% | 3,600 |
| Mar 2, 2026 | 1,600.00 | 1,623.00 | 1,591.00 | 1,623.00 | 1,597.40 | 1.12% | 1,700 |
| Feb 27, 2026 | 1,605.00 | 1,605.00 | 1,590.00 | 1,605.00 | 1,579.68 | -0.31% | 2,400 |
| Feb 26, 2026 | 1,597.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,584.61 | 1.71% | 1,900 |
| Feb 25, 2026 | 1,585.00 | 1,629.00 | 1,579.00 | 1,583.00 | 1,558.03 | 0.83% | 3,100 |
| Feb 24, 2026 | 1,574.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,545.24 | -0.32% | 2,200 |
| Feb 20, 2026 | 1,573.00 | 1,576.00 | 1,566.00 | 1,575.00 | 1,550.16 | 1.03% | 2,500 |
| Feb 19, 2026 | 1,587.00 | 1,587.00 | 1,540.00 | 1,559.00 | 1,534.41 | -1.76% | 15,000 |
| Feb 18, 2026 | 1,576.00 | 1,587.00 | 1,576.00 | 1,587.00 | 1,561.97 | 0.70% | 400 |
| Feb 17, 2026 | 1,580.00 | 1,582.00 | 1,576.00 | 1,576.00 | 1,551.14 | -0.51% | 1,600 |
| Feb 16, 2026 | 1,586.00 | 1,589.00 | 1,579.00 | 1,584.00 | 1,559.02 | 0.06% | 3,500 |
| Feb 13, 2026 | 1,571.00 | 1,586.00 | 1,571.00 | 1,583.00 | 1,558.03 | -0.19% | 1,200 |
| Feb 12, 2026 | 1,578.00 | 1,592.00 | 1,578.00 | 1,586.00 | 1,560.98 | 1.02% | 1,000 |
| Feb 10, 2026 | 1,551.00 | 1,588.00 | 1,548.00 | 1,570.00 | 1,545.24 | 0.83% | 11,200 |
| Feb 9, 2026 | 1,571.00 | 1,920.00 | 1,520.00 | 1,557.00 | 1,532.44 | -0.89% | 69,200 |
| Feb 6, 2026 | 1,572.00 | 1,580.00 | 1,570.00 | 1,571.00 | 1,546.22 | -0.25% | 2,100 |
| Feb 5, 2026 | 1,574.00 | 1,582.00 | 1,560.00 | 1,575.00 | 1,550.16 | -0.57% | 2,900 |
| Feb 4, 2026 | 1,571.00 | 1,584.00 | 1,571.00 | 1,584.00 | 1,559.02 | 0.83% | 1,000 |
| Feb 3, 2026 | 1,566.00 | 1,571.00 | 1,563.00 | 1,571.00 | 1,546.22 | 0.06% | 3,600 |
| Feb 2, 2026 | 1,593.00 | 1,598.00 | 1,568.00 | 1,570.00 | 1,545.24 | -2.24% | 8,900 |
| Jan 30, 2026 | 1,592.00 | 1,606.00 | 1,592.00 | 1,606.00 | 1,580.67 | 0.75% | 1,700 |
| Jan 29, 2026 | 1,591.00 | 1,594.00 | 1,590.00 | 1,594.00 | 1,568.86 | -0.13% | 900 |
| Jan 28, 2026 | 1,591.00 | 1,609.00 | 1,590.00 | 1,596.00 | 1,570.83 | 0.25% | 1,300 |
| Jan 27, 2026 | 1,592.00 | 1,601.00 | 1,592.00 | 1,592.00 | 1,566.89 | - | 500 |
| Jan 26, 2026 | 1,597.00 | 1,609.00 | 1,591.00 | 1,592.00 | 1,566.89 | -0.38% | 1,300 |
| Jan 23, 2026 | 1,595.00 | 1,598.00 | 1,590.00 | 1,598.00 | 1,572.79 | 0.19% | 4,500 |
| Jan 22, 2026 | 1,591.00 | 1,598.00 | 1,591.00 | 1,595.00 | 1,569.84 | 0.25% | 700 |
| Jan 21, 2026 | 1,594.00 | 1,594.00 | 1,591.00 | 1,591.00 | 1,565.91 | -0.93% | 1,900 |
| Jan 20, 2026 | 1,613.00 | 1,614.00 | 1,600.00 | 1,606.00 | 1,580.67 | 0.82% | 1,500 |
| Jan 19, 2026 | 1,609.00 | 1,614.00 | 1,592.00 | 1,593.00 | 1,567.87 | -0.50% | 6,300 |
| Jan 16, 2026 | 1,596.00 | 1,601.00 | 1,594.00 | 1,601.00 | 1,575.75 | 0.31% | 4,900 |
| Jan 15, 2026 | 1,616.00 | 1,616.00 | 1,593.00 | 1,596.00 | 1,570.83 | -1.24% | 8,800 |
| Jan 14, 2026 | 1,614.00 | 1,618.00 | 1,610.00 | 1,616.00 | 1,590.51 | 0.06% | 2,500 |
| Jan 13, 2026 | 1,614.00 | 1,615.00 | 1,597.00 | 1,615.00 | 1,589.53 | 0.06% | 1,500 |
| Jan 9, 2026 | 1,600.00 | 1,620.00 | 1,591.00 | 1,614.00 | 1,588.54 | 0.12% | 2,900 |
| Jan 8, 2026 | 1,600.00 | 1,612.00 | 1,589.00 | 1,612.00 | 1,586.57 | 0.69% | 1,200 |
| Jan 7, 2026 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 1,575.75 | -0.25% | 1,600 |
| Jan 6, 2026 | 1,618.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,579.68 | -0.62% | 2,200 |
| Jan 5, 2026 | 1,630.00 | 1,630.00 | 1,614.00 | 1,615.00 | 1,589.53 | -0.86% | 5,100 |
| Dec 30, 2025 | 1,584.00 | 1,630.00 | 1,581.00 | 1,629.00 | 1,603.31 | 2.13% | 1,000 |
| Dec 29, 2025 | 1,594.00 | 1,613.00 | 1,591.00 | 1,595.00 | 1,569.84 | 0.95% | 1,400 |
| Dec 26, 2025 | 1,589.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,555.08 | -0.44% | 1,000 |
| Dec 25, 2025 | 1,590.00 | 1,590.00 | 1,587.00 | 1,587.00 | 1,561.97 | -0.38% | 1,400 |
| Dec 24, 2025 | 1,594.00 | 1,595.00 | 1,590.00 | 1,593.00 | 1,567.87 | -0.06% | 700 |
| Dec 23, 2025 | 1,592.00 | 1,595.00 | 1,586.00 | 1,594.00 | 1,568.86 | 0.13% | 1,300 |
| Dec 22, 2025 | 1,585.00 | 1,592.00 | 1,579.00 | 1,592.00 | 1,566.89 | 0.44% | 1,500 |
| Dec 19, 2025 | 1,583.00 | 1,585.00 | 1,576.00 | 1,585.00 | 1,560.00 | -0.31% | 1,900 |
| Dec 18, 2025 | 1,574.00 | 1,590.00 | 1,574.00 | 1,590.00 | 1,564.92 | 0.51% | 1,900 |
| Dec 17, 2025 | 1,569.00 | 1,582.00 | 1,568.00 | 1,582.00 | 1,557.05 | 0.76% | 1,500 |
| Dec 16, 2025 | 1,571.00 | 1,576.00 | 1,570.00 | 1,570.00 | 1,545.24 | -0.13% | 1,000 |
| Dec 15, 2025 | 1,572.00 | 1,574.00 | 1,566.00 | 1,572.00 | 1,547.21 | -0.06% | 4,500 |
| Dec 12, 2025 | 1,566.00 | 1,573.00 | 1,566.00 | 1,573.00 | 1,548.19 | 0.32% | 700 |
| Dec 11, 2025 | 1,567.00 | 1,568.00 | 1,564.00 | 1,568.00 | 1,543.27 | -0.19% | 1,100 |
| Dec 10, 2025 | 1,572.00 | 1,572.00 | 1,567.00 | 1,571.00 | 1,546.22 | 0.06% | 1,600 |
| Dec 9, 2025 | 1,565.00 | 1,570.00 | 1,565.00 | 1,570.00 | 1,545.24 | 0.32% | 800 |
| Dec 8, 2025 | 1,565.00 | 1,569.00 | 1,565.00 | 1,565.00 | 1,540.32 | -0.19% | 1,800 |
| Dec 5, 2025 | 1,567.00 | 1,576.00 | 1,565.00 | 1,568.00 | 1,543.27 | -0.38% | 700 |
| Dec 4, 2025 | 1,567.00 | 1,574.00 | 1,565.00 | 1,574.00 | 1,549.17 | - | 1,100 |
| Dec 3, 2025 | 1,571.00 | 1,574.00 | 1,566.00 | 1,574.00 | 1,549.17 | -0.13% | 600 |
| Dec 2, 2025 | 1,569.00 | 1,576.00 | 1,567.00 | 1,576.00 | 1,551.14 | 0.38% | 500 |
| Dec 1, 2025 | 1,573.00 | 1,580.00 | 1,566.00 | 1,570.00 | 1,545.24 | -0.44% | 15,700 |