Tamura Corporation (TYO:6768)
Japan
· Delayed Price · Currency is JPY 656.00
-68.00 (-9.39%)
At close: Mar 9, 2026
Tamura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 666.00 | 674.00 | 634.00 | 656.00 | 656.00 | -9.39% | 1,144,200 |
| Mar 6, 2026 | 713.00 | 724.00 | 696.00 | 724.00 | 724.00 | -0.69% | 493,300 |
| Mar 5, 2026 | 710.00 | 738.00 | 709.00 | 729.00 | 729.00 | 8.00% | 1,019,600 |
| Mar 4, 2026 | 696.00 | 718.00 | 668.00 | 675.00 | 675.00 | -7.02% | 1,029,700 |
| Mar 3, 2026 | 746.00 | 764.00 | 721.00 | 726.00 | 726.00 | -3.20% | 1,118,800 |
| Mar 2, 2026 | 744.00 | 762.00 | 727.00 | 750.00 | 750.00 | 2.88% | 1,068,600 |
| Feb 27, 2026 | 700.00 | 733.00 | 694.00 | 729.00 | 729.00 | 1.96% | 740,300 |
| Feb 26, 2026 | 735.00 | 735.00 | 708.00 | 715.00 | 715.00 | -1.92% | 759,900 |
| Feb 25, 2026 | 734.00 | 757.00 | 721.00 | 729.00 | 729.00 | 0.69% | 1,213,100 |
| Feb 24, 2026 | 691.00 | 735.00 | 691.00 | 724.00 | 724.00 | 5.54% | 1,484,200 |
| Feb 20, 2026 | 685.00 | 690.00 | 677.00 | 686.00 | 686.00 | -1.01% | 354,600 |
| Feb 19, 2026 | 699.00 | 702.00 | 682.00 | 693.00 | 693.00 | -0.29% | 452,200 |
| Feb 18, 2026 | 696.00 | 702.00 | 687.00 | 695.00 | 695.00 | 2.66% | 685,200 |
| Feb 17, 2026 | 675.00 | 684.00 | 664.00 | 677.00 | 677.00 | 1.65% | 496,900 |
| Feb 16, 2026 | 659.00 | 675.00 | 656.00 | 666.00 | 666.00 | 1.37% | 439,000 |
| Feb 13, 2026 | 661.00 | 664.00 | 640.00 | 657.00 | 657.00 | -2.38% | 594,000 |
| Feb 12, 2026 | 650.00 | 685.00 | 650.00 | 673.00 | 673.00 | 3.70% | 1,251,700 |
| Feb 10, 2026 | 635.00 | 654.00 | 634.00 | 649.00 | 649.00 | 0.78% | 578,200 |
| Feb 9, 2026 | 629.00 | 650.00 | 623.00 | 644.00 | 644.00 | 4.04% | 1,258,100 |
| Feb 6, 2026 | 676.00 | 694.00 | 603.00 | 619.00 | 619.00 | -7.06% | 2,859,400 |
| Feb 5, 2026 | 680.00 | 684.00 | 660.00 | 666.00 | 666.00 | -1.62% | 825,100 |
| Feb 4, 2026 | 657.00 | 679.00 | 654.00 | 677.00 | 677.00 | 1.96% | 802,700 |
| Feb 3, 2026 | 638.00 | 665.00 | 636.00 | 664.00 | 664.00 | 7.10% | 1,007,700 |
| Feb 2, 2026 | 636.00 | 652.00 | 620.00 | 620.00 | 620.00 | -2.82% | 675,200 |
| Jan 30, 2026 | 621.00 | 638.00 | 618.00 | 638.00 | 638.00 | 2.57% | 445,900 |
| Jan 29, 2026 | 628.00 | 630.00 | 612.00 | 622.00 | 622.00 | -0.32% | 687,000 |
| Jan 28, 2026 | 645.00 | 648.00 | 612.00 | 624.00 | 624.00 | -0.16% | 1,085,700 |
| Jan 27, 2026 | 600.00 | 625.00 | 593.00 | 625.00 | 625.00 | 3.82% | 607,300 |
| Jan 26, 2026 | 610.00 | 611.00 | 601.00 | 602.00 | 602.00 | -4.75% | 608,200 |
| Jan 23, 2026 | 631.00 | 635.00 | 616.00 | 632.00 | 632.00 | 0.32% | 742,400 |
| Jan 22, 2026 | 602.00 | 635.00 | 598.00 | 630.00 | 630.00 | 6.42% | 886,000 |
| Jan 21, 2026 | 584.00 | 601.00 | 582.00 | 592.00 | 592.00 | -1.17% | 373,400 |
| Jan 20, 2026 | 606.00 | 607.00 | 591.00 | 599.00 | 599.00 | -2.76% | 640,300 |
| Jan 19, 2026 | 622.00 | 623.00 | 609.00 | 616.00 | 616.00 | -1.91% | 584,100 |
| Jan 16, 2026 | 625.00 | 630.00 | 610.00 | 628.00 | 628.00 | -0.16% | 770,600 |
| Jan 15, 2026 | 629.00 | 634.00 | 622.00 | 629.00 | 629.00 | -1.26% | 701,300 |
| Jan 14, 2026 | 626.00 | 641.00 | 624.00 | 637.00 | 637.00 | 2.41% | 444,000 |
| Jan 13, 2026 | 631.00 | 632.00 | 622.00 | 622.00 | 622.00 | 0.16% | 335,500 |
| Jan 9, 2026 | 624.00 | 626.00 | 617.00 | 621.00 | 621.00 | - | 361,700 |
| Jan 8, 2026 | 632.00 | 649.00 | 619.00 | 621.00 | 621.00 | -1.11% | 584,000 |
| Jan 7, 2026 | 624.00 | 634.00 | 619.00 | 628.00 | 628.00 | -0.16% | 356,000 |
| Jan 6, 2026 | 618.00 | 632.00 | 618.00 | 629.00 | 629.00 | 2.61% | 510,300 |
| Jan 5, 2026 | 615.00 | 615.00 | 606.00 | 613.00 | 613.00 | 0.99% | 443,300 |
| Dec 30, 2025 | 601.00 | 618.00 | 601.00 | 607.00 | 607.00 | -0.16% | 430,100 |
| Dec 29, 2025 | 593.00 | 610.00 | 592.00 | 608.00 | 608.00 | 3.05% | 847,200 |
| Dec 26, 2025 | 587.00 | 591.00 | 581.00 | 590.00 | 590.00 | 0.85% | 575,600 |
| Dec 25, 2025 | 581.00 | 588.00 | 576.00 | 585.00 | 585.00 | 1.92% | 425,600 |
| Dec 24, 2025 | 574.00 | 579.00 | 569.00 | 574.00 | 574.00 | -0.86% | 300,200 |
| Dec 23, 2025 | 586.00 | 586.00 | 573.00 | 579.00 | 579.00 | -2.03% | 523,900 |
| Dec 22, 2025 | 569.00 | 604.00 | 563.00 | 591.00 | 591.00 | 5.16% | 2,189,200 |
| Dec 19, 2025 | 560.00 | 563.00 | 555.00 | 562.00 | 562.00 | 0.36% | 338,000 |
| Dec 18, 2025 | 561.00 | 565.00 | 556.00 | 560.00 | 560.00 | -1.41% | 288,300 |
| Dec 17, 2025 | 566.00 | 575.00 | 561.00 | 568.00 | 568.00 | - | 300,000 |
| Dec 16, 2025 | 576.00 | 579.00 | 567.00 | 568.00 | 568.00 | -3.07% | 348,900 |
| Dec 15, 2025 | 573.00 | 587.00 | 567.00 | 586.00 | 586.00 | -0.17% | 510,800 |
| Dec 12, 2025 | 595.00 | 596.00 | 585.00 | 587.00 | 587.00 | -0.17% | 287,600 |
| Dec 11, 2025 | 607.00 | 608.00 | 585.00 | 588.00 | 588.00 | -3.29% | 406,700 |
| Dec 10, 2025 | 616.00 | 634.00 | 607.00 | 608.00 | 608.00 | -0.16% | 787,800 |
| Dec 9, 2025 | 616.00 | 621.00 | 606.00 | 609.00 | 609.00 | -2.72% | 447,000 |
| Dec 8, 2025 | 622.00 | 626.00 | 615.00 | 626.00 | 626.00 | 2.29% | 367,600 |
| Dec 5, 2025 | 593.00 | 620.00 | 591.00 | 612.00 | 612.00 | 2.68% | 564,800 |
| Dec 4, 2025 | 586.00 | 601.00 | 584.00 | 596.00 | 596.00 | 0.85% | 328,300 |
| Dec 3, 2025 | 593.00 | 601.00 | 587.00 | 591.00 | 591.00 | -0.34% | 341,000 |
| Dec 2, 2025 | 604.00 | 608.00 | 590.00 | 593.00 | 593.00 | -1.00% | 288,200 |
| Dec 1, 2025 | 605.00 | 605.00 | 598.00 | 599.00 | 599.00 | -1.16% | 335,000 |
| Nov 28, 2025 | 600.00 | 610.00 | 598.00 | 606.00 | 606.00 | 0.66% | 281,100 |
| Nov 27, 2025 | 600.00 | 605.00 | 598.00 | 602.00 | 602.00 | 1.18% | 267,200 |
| Nov 26, 2025 | 593.00 | 596.00 | 586.00 | 595.00 | 595.00 | 1.36% | 280,800 |
| Nov 25, 2025 | 600.00 | 600.00 | 586.00 | 587.00 | 587.00 | 0.51% | 481,000 |
| Nov 21, 2025 | 608.00 | 614.00 | 580.00 | 584.00 | 584.00 | -7.30% | 732,300 |
| Nov 20, 2025 | 639.00 | 639.00 | 618.00 | 630.00 | 630.00 | 4.48% | 486,200 |
| Nov 19, 2025 | 619.00 | 619.00 | 602.00 | 603.00 | 603.00 | -2.58% | 587,700 |
| Nov 18, 2025 | 633.00 | 638.00 | 614.00 | 619.00 | 619.00 | -3.73% | 854,500 |
| Nov 17, 2025 | 655.00 | 660.00 | 638.00 | 643.00 | 643.00 | -2.13% | 571,800 |
| Nov 14, 2025 | 651.00 | 674.00 | 651.00 | 657.00 | 657.00 | -1.05% | 591,300 |
| Nov 13, 2025 | 657.00 | 673.00 | 655.00 | 664.00 | 664.00 | 0.91% | 881,300 |
| Nov 12, 2025 | 630.00 | 662.00 | 630.00 | 658.00 | 658.00 | 4.44% | 1,203,600 |
| Nov 11, 2025 | 602.00 | 635.00 | 596.00 | 630.00 | 630.00 | 5.70% | 1,899,500 |
| Nov 10, 2025 | 540.00 | 607.00 | 533.00 | 596.00 | 596.00 | 12.45% | 2,471,400 |
| Nov 7, 2025 | 529.00 | 536.00 | 522.00 | 530.00 | 530.00 | - | 371,800 |
| Nov 6, 2025 | 526.00 | 540.00 | 524.00 | 530.00 | 530.00 | 1.15% | 334,900 |
| Nov 5, 2025 | 534.00 | 538.00 | 515.00 | 524.00 | 524.00 | -3.68% | 593,900 |
| Nov 4, 2025 | 530.00 | 550.00 | 528.00 | 544.00 | 544.00 | 2.64% | 576,800 |
| Oct 31, 2025 | 523.00 | 530.00 | 517.00 | 530.00 | 530.00 | 2.12% | 239,200 |
| Oct 30, 2025 | 517.00 | 524.00 | 514.00 | 519.00 | 519.00 | - | 362,100 |
| Oct 29, 2025 | 529.00 | 529.00 | 513.00 | 519.00 | 519.00 | -0.95% | 234,900 |
| Oct 28, 2025 | 534.00 | 536.00 | 523.00 | 524.00 | 524.00 | -2.78% | 208,400 |
| Oct 27, 2025 | 540.00 | 543.00 | 534.00 | 539.00 | 539.00 | 1.70% | 234,500 |
| Oct 24, 2025 | 524.00 | 532.00 | 524.00 | 530.00 | 530.00 | 1.53% | 305,800 |
| Oct 23, 2025 | 516.00 | 522.00 | 513.00 | 522.00 | 522.00 | 1.16% | 263,500 |
| Oct 22, 2025 | 521.00 | 521.00 | 513.00 | 516.00 | 516.00 | -0.96% | 372,900 |
| Oct 21, 2025 | 520.00 | 523.00 | 518.00 | 521.00 | 521.00 | - | 197,100 |
| Oct 20, 2025 | 516.00 | 522.00 | 513.00 | 521.00 | 521.00 | 2.76% | 274,000 |
| Oct 17, 2025 | 513.00 | 513.00 | 503.00 | 507.00 | 507.00 | -1.36% | 126,700 |
| Oct 16, 2025 | 507.00 | 515.00 | 505.00 | 514.00 | 514.00 | 1.78% | 206,600 |
| Oct 15, 2025 | 491.00 | 505.00 | 490.00 | 505.00 | 505.00 | 3.70% | 286,700 |
| Oct 14, 2025 | 494.00 | 503.00 | 483.00 | 487.00 | 487.00 | -3.18% | 488,200 |
| Oct 10, 2025 | 521.00 | 522.00 | 503.00 | 503.00 | 503.00 | -4.91% | 504,700 |
| Oct 9, 2025 | 520.00 | 534.00 | 519.00 | 529.00 | 529.00 | 1.54% | 488,600 |
| Oct 8, 2025 | 530.00 | 534.00 | 518.00 | 521.00 | 521.00 | -1.51% | 479,900 |