Tiemco Ltd. (TYO:7501)
Japan
· Delayed Price · Currency is JPY 1,754.00
+3.00 (0.17%)
Mar 10, 2026, 3:30 PM JST
Tiemco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,750.00 | 1,776.00 | 1,725.00 | 1,754.00 | 1,754.00 | 0.17% | 2,900 |
| Mar 9, 2026 | 1,730.00 | 1,751.00 | 1,720.00 | 1,751.00 | 1,751.00 | 0.40% | 2,500 |
| Mar 6, 2026 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | -2.24% | 400 |
| Mar 5, 2026 | 1,785.00 | 1,785.00 | 1,749.00 | 1,784.00 | 1,784.00 | 2.23% | 2,300 |
| Mar 4, 2026 | 1,805.00 | 1,805.00 | 1,684.00 | 1,745.00 | 1,745.00 | -5.68% | 3,000 |
| Mar 3, 2026 | 1,712.00 | 1,850.00 | 1,710.00 | 1,850.00 | 1,850.00 | 6.63% | 4,900 |
| Mar 2, 2026 | 1,749.00 | 1,789.00 | 1,735.00 | 1,735.00 | 1,735.00 | -3.02% | 2,900 |
| Feb 27, 2026 | 1,783.00 | 1,810.00 | 1,783.00 | 1,789.00 | 1,789.00 | -1.16% | 800 |
| Feb 26, 2026 | 1,775.00 | 1,810.00 | 1,736.00 | 1,810.00 | 1,810.00 | 3.37% | 3,900 |
| Feb 25, 2026 | 1,750.00 | 1,751.00 | 1,750.00 | 1,751.00 | 1,751.00 | 0.52% | 200 |
| Feb 24, 2026 | 1,740.00 | 1,742.00 | 1,740.00 | 1,742.00 | 1,742.00 | 0.11% | 1,300 |
| Feb 20, 2026 | 1,710.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | -0.34% | 900 |
| Feb 19, 2026 | 1,720.00 | 1,746.00 | 1,720.00 | 1,746.00 | 1,746.00 | -0.80% | 700 |
| Feb 18, 2026 | 1,730.00 | 1,760.00 | 1,727.00 | 1,760.00 | 1,760.00 | 0.57% | 2,500 |
| Feb 17, 2026 | 1,732.00 | 1,750.00 | 1,732.00 | 1,750.00 | 1,750.00 | 0.57% | 1,900 |
| Feb 16, 2026 | 1,777.00 | 1,777.00 | 1,735.00 | 1,740.00 | 1,740.00 | -2.14% | 1,200 |
| Feb 13, 2026 | 1,771.00 | 1,797.00 | 1,734.00 | 1,778.00 | 1,778.00 | 0.28% | 5,700 |
| Feb 12, 2026 | 1,763.00 | 1,800.00 | 1,763.00 | 1,773.00 | 1,773.00 | -0.95% | 3,400 |
| Feb 10, 2026 | 1,718.00 | 1,790.00 | 1,680.00 | 1,790.00 | 1,790.00 | 1.94% | 4,200 |
| Feb 9, 2026 | 1,798.00 | 1,798.00 | 1,726.00 | 1,756.00 | 1,756.00 | -2.12% | 700 |
| Feb 6, 2026 | 1,752.00 | 1,794.00 | 1,750.00 | 1,794.00 | 1,794.00 | 2.40% | 1,300 |
| Feb 5, 2026 | 1,740.00 | 1,791.00 | 1,710.00 | 1,752.00 | 1,752.00 | -1.57% | 1,200 |
| Feb 4, 2026 | 1,757.00 | 1,818.00 | 1,757.00 | 1,780.00 | 1,780.00 | -0.89% | 900 |
| Feb 3, 2026 | 1,790.00 | 1,885.00 | 1,790.00 | 1,796.00 | 1,796.00 | 0.34% | 5,700 |
| Feb 2, 2026 | 1,690.00 | 1,800.00 | 1,690.00 | 1,790.00 | 1,790.00 | 5.36% | 7,500 |
| Jan 30, 2026 | 1,650.00 | 1,699.00 | 1,626.00 | 1,699.00 | 1,699.00 | 2.41% | 2,200 |
| Jan 29, 2026 | 1,644.00 | 1,659.00 | 1,630.00 | 1,659.00 | 1,659.00 | 1.78% | 800 |
| Jan 28, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 500 |
| Jan 27, 2026 | 1,627.00 | 1,668.00 | 1,591.00 | 1,630.00 | 1,630.00 | -2.22% | 1,700 |
| Jan 26, 2026 | 1,612.00 | 1,667.00 | 1,587.00 | 1,667.00 | 1,667.00 | 1.96% | 3,600 |
| Jan 23, 2026 | 1,658.00 | 1,658.00 | 1,630.00 | 1,635.00 | 1,635.00 | -1.33% | 500 |
| Jan 22, 2026 | 1,651.00 | 1,696.00 | 1,643.00 | 1,657.00 | 1,657.00 | -0.18% | 3,400 |
| Jan 21, 2026 | 1,672.00 | 1,698.00 | 1,659.00 | 1,660.00 | 1,660.00 | -0.72% | 2,200 |
| Jan 20, 2026 | 1,679.00 | 1,711.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.06% | 2,600 |
| Jan 19, 2026 | 1,651.00 | 1,677.00 | 1,582.00 | 1,671.00 | 1,671.00 | 4.44% | 21,300 |
| Jan 16, 2026 | 1,736.00 | 1,740.00 | 1,592.00 | 1,600.00 | 1,600.00 | -7.83% | 24,400 |
| Jan 15, 2026 | 1,692.00 | 1,736.00 | 1,692.00 | 1,736.00 | 1,736.00 | 3.33% | 6,600 |
| Jan 14, 2026 | 1,652.00 | 1,680.00 | 1,652.00 | 1,680.00 | 1,680.00 | 0.72% | 3,300 |
| Jan 13, 2026 | 1,674.00 | 1,674.00 | 1,635.00 | 1,668.00 | 1,668.00 | 1.65% | 2,100 |
| Jan 9, 2026 | 1,680.00 | 1,680.00 | 1,640.00 | 1,641.00 | 1,641.00 | -0.55% | 4,800 |
| Jan 8, 2026 | 1,589.00 | 1,650.00 | 1,579.00 | 1,650.00 | 1,650.00 | 1.29% | 5,700 |
| Jan 7, 2026 | 1,554.00 | 1,629.00 | 1,512.00 | 1,629.00 | 1,629.00 | 3.76% | 6,600 |
| Jan 6, 2026 | 1,630.00 | 1,630.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.68% | 3,000 |
| Jan 5, 2026 | 1,551.00 | 1,636.00 | 1,551.00 | 1,630.00 | 1,630.00 | 5.37% | 4,700 |
| Dec 30, 2025 | 1,544.00 | 1,574.00 | 1,520.00 | 1,547.00 | 1,547.00 | 1.78% | 4,000 |
| Dec 29, 2025 | 1,522.00 | 1,549.00 | 1,498.00 | 1,520.00 | 1,520.00 | -0.72% | 2,200 |
| Dec 26, 2025 | 1,494.00 | 1,550.00 | 1,493.00 | 1,531.00 | 1,531.00 | 1.32% | 4,400 |
| Dec 25, 2025 | 1,497.00 | 1,525.00 | 1,497.00 | 1,511.00 | 1,511.00 | -0.92% | 3,600 |
| Dec 24, 2025 | 1,451.00 | 1,525.00 | 1,451.00 | 1,525.00 | 1,525.00 | 3.39% | 9,700 |
| Dec 23, 2025 | 1,440.00 | 1,475.00 | 1,429.00 | 1,475.00 | 1,475.00 | 2.43% | 8,700 |
| Dec 22, 2025 | 1,425.00 | 1,460.00 | 1,418.00 | 1,440.00 | 1,440.00 | 1.55% | 3,600 |
| Dec 19, 2025 | 1,401.00 | 1,420.00 | 1,400.00 | 1,418.00 | 1,418.00 | 1.21% | 4,100 |
| Dec 18, 2025 | 1,415.00 | 1,439.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.21% | 3,400 |
| Dec 17, 2025 | 1,413.00 | 1,425.00 | 1,400.00 | 1,404.00 | 1,404.00 | -0.57% | 5,100 |
| Dec 16, 2025 | 1,397.00 | 1,412.00 | 1,395.00 | 1,412.00 | 1,412.00 | 0.14% | 4,200 |
| Dec 15, 2025 | 1,380.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 1.15% | 5,300 |
| Dec 12, 2025 | 1,378.00 | 1,401.00 | 1,377.00 | 1,394.00 | 1,394.00 | 1.01% | 6,600 |
| Dec 11, 2025 | 1,380.00 | 1,399.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.72% | 3,100 |
| Dec 10, 2025 | 1,397.00 | 1,401.00 | 1,376.00 | 1,390.00 | 1,390.00 | - | 4,500 |
| Dec 9, 2025 | 1,403.00 | 1,410.00 | 1,381.00 | 1,390.00 | 1,390.00 | -0.86% | 14,400 |
| Dec 8, 2025 | 1,395.00 | 1,429.00 | 1,382.00 | 1,402.00 | 1,402.00 | 1.01% | 16,700 |
| Dec 5, 2025 | 1,340.00 | 1,388.00 | 1,340.00 | 1,388.00 | 1,388.00 | 5.07% | 13,200 |
| Dec 4, 2025 | 1,319.00 | 1,340.00 | 1,318.00 | 1,321.00 | 1,321.00 | 1.07% | 8,600 |
| Dec 3, 2025 | 1,295.00 | 1,315.00 | 1,290.00 | 1,307.00 | 1,307.00 | 1.08% | 6,300 |
| Dec 2, 2025 | 1,366.00 | 1,400.00 | 1,272.00 | 1,293.00 | 1,293.00 | -5.27% | 20,700 |
| Dec 1, 2025 | 1,368.00 | 1,376.00 | 1,333.00 | 1,365.00 | 1,365.00 | -0.36% | 4,200 |
| Nov 28, 2025 | 1,450.00 | 1,450.00 | 1,370.00 | 1,370.00 | 1,370.00 | -5.71% | 13,500 |
| Nov 27, 2025 | 1,490.00 | 1,509.00 | 1,450.00 | 1,453.00 | 1,453.00 | -4.53% | 10,300 |
| Nov 26, 2025 | 1,496.00 | 1,660.00 | 1,489.00 | 1,522.00 | 1,510.00 | -0.91% | 48,500 |
| Nov 25, 2025 | 1,390.00 | 1,544.00 | 1,387.00 | 1,536.00 | 1,523.89 | 11.14% | 41,900 |
| Nov 21, 2025 | 1,357.00 | 1,506.00 | 1,305.00 | 1,382.00 | 1,371.10 | 8.14% | 78,400 |
| Nov 20, 2025 | 1,326.00 | 1,457.00 | 1,255.00 | 1,278.00 | 1,267.92 | 8.12% | 74,600 |
| Nov 19, 2025 | 1,226.00 | 1,227.00 | 1,181.00 | 1,182.00 | 1,172.68 | -5.44% | 8,100 |
| Nov 18, 2025 | 1,250.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,240.14 | -1.19% | 11,600 |
| Nov 17, 2025 | 1,291.00 | 1,291.00 | 1,263.00 | 1,265.00 | 1,255.03 | -3.07% | 8,200 |
| Nov 14, 2025 | 1,390.00 | 1,401.00 | 1,290.00 | 1,305.00 | 1,294.71 | -8.10% | 23,400 |
| Nov 13, 2025 | 1,470.00 | 1,470.00 | 1,418.00 | 1,420.00 | 1,408.80 | -3.40% | 8,600 |
| Nov 12, 2025 | 1,456.00 | 1,475.00 | 1,438.00 | 1,470.00 | 1,458.41 | 4.26% | 10,200 |
| Nov 11, 2025 | 1,477.00 | 1,480.00 | 1,408.00 | 1,410.00 | 1,398.88 | -4.86% | 19,900 |
| Nov 10, 2025 | 1,510.00 | 1,525.00 | 1,482.00 | 1,482.00 | 1,470.32 | -1.85% | 39,500 |
| Nov 7, 2025 | 1,555.00 | 1,580.00 | 1,500.00 | 1,510.00 | 1,498.09 | -2.58% | 55,500 |
| Nov 6, 2025 | 1,486.00 | 1,560.00 | 1,482.00 | 1,550.00 | 1,537.78 | 2.31% | 71,500 |
| Nov 5, 2025 | 1,473.00 | 1,548.00 | 1,395.00 | 1,515.00 | 1,503.06 | -2.13% | 76,700 |
| Nov 4, 2025 | 1,542.00 | 1,585.00 | 1,401.00 | 1,548.00 | 1,535.80 | 17.10% | 262,100 |
| Oct 31, 2025 | 1,345.00 | 1,348.00 | 1,268.00 | 1,322.00 | 1,311.58 | 1.69% | 84,100 |
| Oct 30, 2025 | 1,240.00 | 1,409.00 | 1,210.00 | 1,300.00 | 1,289.75 | 16.07% | 293,400 |
| Oct 29, 2025 | 1,196.00 | 1,475.00 | 1,120.00 | 1,120.00 | 1,111.17 | -4.68% | 282,800 |
| Oct 28, 2025 | 1,152.00 | 1,175.00 | 1,152.00 | 1,175.00 | 1,165.74 | -0.59% | 1,900 |
| Oct 27, 2025 | 1,190.00 | 1,250.00 | 1,182.00 | 1,182.00 | 1,172.68 | -3.11% | 2,500 |
| Oct 24, 2025 | 1,227.00 | 1,229.00 | 1,197.00 | 1,220.00 | 1,210.38 | -1.69% | 8,600 |
| Oct 23, 2025 | 1,131.00 | 1,280.00 | 1,131.00 | 1,241.00 | 1,231.22 | 11.30% | 8,600 |
| Oct 22, 2025 | 1,130.00 | 1,130.00 | 1,111.00 | 1,115.00 | 1,106.21 | -0.71% | 1,000 |
| Oct 21, 2025 | 1,105.00 | 1,123.00 | 1,104.00 | 1,123.00 | 1,114.15 | 1.63% | 900 |
| Oct 20, 2025 | 1,086.00 | 1,105.00 | 1,086.00 | 1,105.00 | 1,096.29 | 1.75% | 1,100 |
| Oct 17, 2025 | 1,105.00 | 1,117.00 | 1,077.00 | 1,086.00 | 1,077.44 | -0.37% | 2,500 |
| Oct 16, 2025 | 1,135.00 | 1,135.00 | 1,088.00 | 1,090.00 | 1,081.41 | -3.11% | 2,700 |
| Oct 15, 2025 | 1,085.00 | 1,147.00 | 1,077.00 | 1,125.00 | 1,116.13 | 4.26% | 4,500 |
| Oct 14, 2025 | 1,050.00 | 1,099.00 | 1,025.00 | 1,079.00 | 1,070.49 | 1.51% | 7,000 |
| Oct 10, 2025 | 1,072.00 | 1,092.00 | 1,063.00 | 1,063.00 | 1,054.62 | -1.85% | 3,400 |
| Oct 9, 2025 | 1,120.00 | 1,159.00 | 1,072.00 | 1,083.00 | 1,074.46 | -5.83% | 11,800 |