Tamura Corporation (TYO:6768)
Japan
· Delayed Price · Currency is JPY 808.00
-1.00 (-0.12%)
Apr 28, 2026, 3:30 PM JST
Tamura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 798.00 | 810.00 | 791.00 | 808.00 | 808.00 | -0.12% | 899,600 |
| Apr 27, 2026 | 797.00 | 813.00 | 769.00 | 809.00 | 809.00 | 3.19% | 1,399,800 |
| Apr 24, 2026 | 764.00 | 796.00 | 762.00 | 784.00 | 784.00 | 3.43% | 1,549,900 |
| Apr 23, 2026 | 770.00 | 776.00 | 740.00 | 758.00 | 758.00 | -0.79% | 1,121,400 |
| Apr 22, 2026 | 740.00 | 766.00 | 737.00 | 764.00 | 764.00 | 2.55% | 774,300 |
| Apr 21, 2026 | 732.00 | 749.00 | 728.00 | 745.00 | 745.00 | 0.68% | 569,000 |
| Apr 20, 2026 | 723.00 | 750.00 | 716.00 | 740.00 | 740.00 | 1.93% | 539,700 |
| Apr 17, 2026 | 761.00 | 766.00 | 716.00 | 726.00 | 726.00 | -1.36% | 866,300 |
| Apr 16, 2026 | 749.00 | 749.00 | 734.00 | 736.00 | 736.00 | -1.08% | 436,200 |
| Apr 15, 2026 | 761.00 | 770.00 | 736.00 | 744.00 | 744.00 | -0.40% | 746,500 |
| Apr 14, 2026 | 737.00 | 754.00 | 733.00 | 747.00 | 747.00 | 2.47% | 815,600 |
| Apr 13, 2026 | 701.00 | 729.00 | 694.00 | 729.00 | 729.00 | 3.70% | 755,000 |
| Apr 10, 2026 | 686.00 | 710.00 | 686.00 | 703.00 | 703.00 | 2.93% | 1,034,300 |
| Apr 9, 2026 | 682.00 | 683.00 | 670.00 | 683.00 | 683.00 | 0.59% | 464,600 |
| Apr 8, 2026 | 670.00 | 679.00 | 660.00 | 679.00 | 679.00 | 7.78% | 641,600 |
| Apr 7, 2026 | 640.00 | 643.00 | 624.00 | 630.00 | 630.00 | - | 226,500 |
| Apr 6, 2026 | 635.00 | 645.00 | 630.00 | 630.00 | 630.00 | -0.94% | 362,700 |
| Apr 3, 2026 | 635.00 | 640.00 | 629.00 | 636.00 | 636.00 | 1.76% | 302,500 |
| Apr 2, 2026 | 644.00 | 654.00 | 622.00 | 625.00 | 625.00 | -1.57% | 446,500 |
| Apr 1, 2026 | 625.00 | 635.00 | 616.00 | 635.00 | 635.00 | 6.54% | 512,300 |
| Mar 31, 2026 | 595.00 | 617.00 | 594.00 | 596.00 | 596.00 | -2.30% | 595,200 |
| Mar 30, 2026 | 609.00 | 610.00 | 596.00 | 610.00 | 610.00 | -5.72% | 631,100 |
| Mar 27, 2026 | 631.00 | 650.00 | 625.00 | 647.00 | 639.00 | -0.46% | 541,900 |
| Mar 26, 2026 | 650.00 | 661.00 | 642.00 | 650.00 | 641.96 | - | 405,000 |
| Mar 25, 2026 | 639.00 | 656.00 | 638.00 | 650.00 | 641.96 | 4.17% | 419,300 |
| Mar 24, 2026 | 624.00 | 635.00 | 611.00 | 624.00 | 616.28 | 3.31% | 531,400 |
| Mar 23, 2026 | 624.00 | 626.00 | 604.00 | 604.00 | 596.53 | -9.45% | 1,067,100 |
| Mar 19, 2026 | 683.00 | 688.00 | 665.00 | 667.00 | 658.75 | -5.66% | 1,074,300 |
| Mar 18, 2026 | 697.00 | 707.00 | 689.00 | 707.00 | 698.26 | 3.51% | 458,500 |
| Mar 17, 2026 | 707.00 | 708.00 | 681.00 | 683.00 | 674.55 | -1.01% | 320,700 |
| Mar 16, 2026 | 682.00 | 692.00 | 680.00 | 690.00 | 681.47 | -0.29% | 457,100 |
| Mar 13, 2026 | 690.00 | 696.00 | 683.00 | 692.00 | 683.44 | -2.40% | 606,000 |
| Mar 12, 2026 | 715.00 | 726.00 | 698.00 | 709.00 | 700.23 | -2.48% | 632,800 |
| Mar 11, 2026 | 710.00 | 743.00 | 707.00 | 727.00 | 718.01 | 2.39% | 1,185,700 |
| Mar 10, 2026 | 681.00 | 713.00 | 677.00 | 710.00 | 701.22 | 8.23% | 878,900 |
| Mar 9, 2026 | 666.00 | 674.00 | 634.00 | 656.00 | 647.89 | -9.39% | 1,144,200 |
| Mar 6, 2026 | 713.00 | 724.00 | 696.00 | 724.00 | 715.05 | -0.69% | 493,300 |
| Mar 5, 2026 | 710.00 | 738.00 | 709.00 | 729.00 | 719.99 | 8.00% | 1,019,600 |
| Mar 4, 2026 | 696.00 | 718.00 | 668.00 | 675.00 | 666.65 | -7.02% | 1,029,700 |
| Mar 3, 2026 | 746.00 | 764.00 | 721.00 | 726.00 | 717.02 | -3.20% | 1,118,800 |
| Mar 2, 2026 | 744.00 | 762.00 | 727.00 | 750.00 | 740.73 | 2.88% | 1,068,600 |
| Feb 27, 2026 | 700.00 | 733.00 | 694.00 | 729.00 | 719.99 | 1.96% | 740,300 |
| Feb 26, 2026 | 735.00 | 735.00 | 708.00 | 715.00 | 706.16 | -1.92% | 759,900 |
| Feb 25, 2026 | 734.00 | 757.00 | 721.00 | 729.00 | 719.99 | 0.69% | 1,213,100 |
| Feb 24, 2026 | 691.00 | 735.00 | 691.00 | 724.00 | 715.05 | 5.54% | 1,484,200 |
| Feb 20, 2026 | 685.00 | 690.00 | 677.00 | 686.00 | 677.52 | -1.01% | 354,600 |
| Feb 19, 2026 | 699.00 | 702.00 | 682.00 | 693.00 | 684.43 | -0.29% | 452,200 |
| Feb 18, 2026 | 696.00 | 702.00 | 687.00 | 695.00 | 686.41 | 2.66% | 685,200 |
| Feb 17, 2026 | 675.00 | 684.00 | 664.00 | 677.00 | 668.63 | 1.65% | 496,900 |
| Feb 16, 2026 | 659.00 | 675.00 | 656.00 | 666.00 | 657.77 | 1.37% | 439,000 |
| Feb 13, 2026 | 661.00 | 664.00 | 640.00 | 657.00 | 648.88 | -2.38% | 594,000 |
| Feb 12, 2026 | 650.00 | 685.00 | 650.00 | 673.00 | 664.68 | 3.70% | 1,251,700 |
| Feb 10, 2026 | 635.00 | 654.00 | 634.00 | 649.00 | 640.98 | 0.78% | 578,200 |
| Feb 9, 2026 | 629.00 | 650.00 | 623.00 | 644.00 | 636.04 | 4.04% | 1,258,100 |
| Feb 6, 2026 | 676.00 | 694.00 | 603.00 | 619.00 | 611.35 | -7.06% | 2,859,400 |
| Feb 5, 2026 | 680.00 | 684.00 | 660.00 | 666.00 | 657.77 | -1.62% | 825,100 |
| Feb 4, 2026 | 657.00 | 679.00 | 654.00 | 677.00 | 668.63 | 1.96% | 802,700 |
| Feb 3, 2026 | 638.00 | 665.00 | 636.00 | 664.00 | 655.79 | 7.10% | 1,007,700 |
| Feb 2, 2026 | 636.00 | 652.00 | 620.00 | 620.00 | 612.33 | -2.82% | 675,200 |
| Jan 30, 2026 | 621.00 | 638.00 | 618.00 | 638.00 | 630.11 | 2.57% | 445,900 |
| Jan 29, 2026 | 628.00 | 630.00 | 612.00 | 622.00 | 614.31 | -0.32% | 687,000 |
| Jan 28, 2026 | 645.00 | 648.00 | 612.00 | 624.00 | 616.28 | -0.16% | 1,085,700 |
| Jan 27, 2026 | 600.00 | 625.00 | 593.00 | 625.00 | 617.27 | 3.82% | 607,300 |
| Jan 26, 2026 | 610.00 | 611.00 | 601.00 | 602.00 | 594.56 | -4.75% | 608,200 |
| Jan 23, 2026 | 631.00 | 635.00 | 616.00 | 632.00 | 624.19 | 0.32% | 742,400 |
| Jan 22, 2026 | 602.00 | 635.00 | 598.00 | 630.00 | 622.21 | 6.42% | 886,000 |
| Jan 21, 2026 | 584.00 | 601.00 | 582.00 | 592.00 | 584.68 | -1.17% | 373,400 |
| Jan 20, 2026 | 606.00 | 607.00 | 591.00 | 599.00 | 591.59 | -2.76% | 640,300 |
| Jan 19, 2026 | 622.00 | 623.00 | 609.00 | 616.00 | 608.38 | -1.91% | 584,100 |
| Jan 16, 2026 | 625.00 | 630.00 | 610.00 | 628.00 | 620.23 | -0.16% | 770,600 |
| Jan 15, 2026 | 629.00 | 634.00 | 622.00 | 629.00 | 621.22 | -1.26% | 701,300 |
| Jan 14, 2026 | 626.00 | 641.00 | 624.00 | 637.00 | 629.12 | 2.41% | 444,000 |
| Jan 13, 2026 | 631.00 | 632.00 | 622.00 | 622.00 | 614.31 | 0.16% | 335,500 |
| Jan 9, 2026 | 624.00 | 626.00 | 617.00 | 621.00 | 613.32 | - | 361,700 |
| Jan 8, 2026 | 632.00 | 649.00 | 619.00 | 621.00 | 613.32 | -1.11% | 584,000 |
| Jan 7, 2026 | 624.00 | 634.00 | 619.00 | 628.00 | 620.23 | -0.16% | 356,000 |
| Jan 6, 2026 | 618.00 | 632.00 | 618.00 | 629.00 | 621.22 | 2.61% | 510,300 |
| Jan 5, 2026 | 615.00 | 615.00 | 606.00 | 613.00 | 605.42 | 0.99% | 443,300 |
| Dec 30, 2025 | 601.00 | 618.00 | 601.00 | 607.00 | 599.49 | -0.16% | 430,100 |
| Dec 29, 2025 | 593.00 | 610.00 | 592.00 | 608.00 | 600.48 | 3.05% | 847,200 |
| Dec 26, 2025 | 587.00 | 591.00 | 581.00 | 590.00 | 582.70 | 0.85% | 575,600 |
| Dec 25, 2025 | 581.00 | 588.00 | 576.00 | 585.00 | 577.77 | 1.92% | 425,600 |
| Dec 24, 2025 | 574.00 | 579.00 | 569.00 | 574.00 | 566.90 | -0.86% | 300,200 |
| Dec 23, 2025 | 586.00 | 586.00 | 573.00 | 579.00 | 571.84 | -2.03% | 523,900 |
| Dec 22, 2025 | 569.00 | 604.00 | 563.00 | 591.00 | 583.69 | 5.16% | 2,189,200 |
| Dec 19, 2025 | 560.00 | 563.00 | 555.00 | 562.00 | 555.05 | 0.36% | 338,000 |
| Dec 18, 2025 | 561.00 | 565.00 | 556.00 | 560.00 | 553.08 | -1.41% | 288,300 |
| Dec 17, 2025 | 566.00 | 575.00 | 561.00 | 568.00 | 560.98 | - | 300,000 |
| Dec 16, 2025 | 576.00 | 579.00 | 567.00 | 568.00 | 560.98 | -3.07% | 348,900 |
| Dec 15, 2025 | 573.00 | 587.00 | 567.00 | 586.00 | 578.75 | -0.17% | 510,800 |
| Dec 12, 2025 | 595.00 | 596.00 | 585.00 | 587.00 | 579.74 | -0.17% | 287,600 |
| Dec 11, 2025 | 607.00 | 608.00 | 585.00 | 588.00 | 580.73 | -3.29% | 406,700 |
| Dec 10, 2025 | 616.00 | 634.00 | 607.00 | 608.00 | 600.48 | -0.16% | 787,800 |
| Dec 9, 2025 | 616.00 | 621.00 | 606.00 | 609.00 | 601.47 | -2.72% | 447,000 |
| Dec 8, 2025 | 622.00 | 626.00 | 615.00 | 626.00 | 618.26 | 2.29% | 367,600 |
| Dec 5, 2025 | 593.00 | 620.00 | 591.00 | 612.00 | 604.43 | 2.68% | 564,800 |
| Dec 4, 2025 | 586.00 | 601.00 | 584.00 | 596.00 | 588.63 | 0.85% | 328,300 |
| Dec 3, 2025 | 593.00 | 601.00 | 587.00 | 591.00 | 583.69 | -0.34% | 341,000 |
| Dec 2, 2025 | 604.00 | 608.00 | 590.00 | 593.00 | 585.67 | -1.00% | 288,200 |
| Dec 1, 2025 | 605.00 | 605.00 | 598.00 | 599.00 | 591.59 | -1.16% | 335,000 |