Tamron Co.,Ltd. (TYO:7740)
Japan
· Delayed Price · Currency is JPY 979.00
-31.00 (-3.07%)
At close: Mar 9, 2026
Tamron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 989.00 | 1,012.00 | 988.00 | 1,010.00 | 1,010.00 | 2.23% | 499,100 |
| Mar 5, 2026 | 1,015.00 | 1,021.00 | 988.00 | 988.00 | 988.00 | -0.50% | 733,100 |
| Mar 4, 2026 | 1,000.00 | 1,004.00 | 962.00 | 993.00 | 993.00 | -3.03% | 770,800 |
| Mar 3, 2026 | 1,035.00 | 1,041.00 | 1,015.00 | 1,024.00 | 1,024.00 | -2.20% | 867,800 |
| Mar 2, 2026 | 1,023.00 | 1,059.00 | 1,022.00 | 1,047.00 | 1,047.00 | -0.57% | 613,300 |
| Feb 27, 2026 | 1,054.00 | 1,057.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.38% | 534,000 |
| Feb 26, 2026 | 1,040.00 | 1,057.00 | 1,036.00 | 1,049.00 | 1,049.00 | 1.65% | 610,500 |
| Feb 25, 2026 | 1,036.00 | 1,038.00 | 1,027.00 | 1,032.00 | 1,032.00 | 0.10% | 551,500 |
| Feb 24, 2026 | 1,021.00 | 1,036.00 | 1,017.00 | 1,031.00 | 1,031.00 | 0.59% | 513,900 |
| Feb 20, 2026 | 1,028.00 | 1,033.00 | 1,020.00 | 1,025.00 | 1,025.00 | -1.06% | 418,600 |
| Feb 19, 2026 | 1,039.00 | 1,042.00 | 1,032.00 | 1,036.00 | 1,036.00 | - | 462,600 |
| Feb 18, 2026 | 1,042.00 | 1,047.00 | 1,032.00 | 1,036.00 | 1,036.00 | 0.78% | 484,500 |
| Feb 17, 2026 | 1,019.00 | 1,032.00 | 1,016.00 | 1,028.00 | 1,028.00 | 0.88% | 684,100 |
| Feb 16, 2026 | 1,015.00 | 1,032.00 | 1,013.00 | 1,019.00 | 1,019.00 | 0.69% | 520,300 |
| Feb 13, 2026 | 1,020.00 | 1,024.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.17% | 466,600 |
| Feb 12, 2026 | 1,035.00 | 1,046.00 | 1,023.00 | 1,024.00 | 1,024.00 | 0.29% | 603,700 |
| Feb 10, 2026 | 998.00 | 1,034.00 | 998.00 | 1,021.00 | 1,021.00 | 2.92% | 681,900 |
| Feb 9, 2026 | 1,027.00 | 1,031.00 | 974.00 | 992.00 | 992.00 | -3.41% | 1,759,400 |
| Feb 6, 2026 | 1,050.00 | 1,056.00 | 1,013.00 | 1,027.00 | 1,027.00 | -2.84% | 862,900 |
| Feb 5, 2026 | 1,070.00 | 1,071.00 | 1,057.00 | 1,057.00 | 1,057.00 | - | 254,200 |
| Feb 4, 2026 | 1,052.00 | 1,064.00 | 1,050.00 | 1,057.00 | 1,057.00 | 0.57% | 316,100 |
| Feb 3, 2026 | 1,045.00 | 1,054.00 | 1,039.00 | 1,051.00 | 1,051.00 | 1.84% | 261,700 |
| Feb 2, 2026 | 1,039.00 | 1,053.00 | 1,030.00 | 1,032.00 | 1,032.00 | 0.39% | 389,700 |
| Jan 30, 2026 | 1,024.00 | 1,034.00 | 1,022.00 | 1,028.00 | 1,028.00 | 0.39% | 196,200 |
| Jan 29, 2026 | 1,013.00 | 1,024.00 | 1,008.00 | 1,024.00 | 1,024.00 | 0.39% | 391,600 |
| Jan 28, 2026 | 1,024.00 | 1,029.00 | 1,016.00 | 1,020.00 | 1,020.00 | -1.45% | 340,500 |
| Jan 27, 2026 | 1,035.00 | 1,043.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.58% | 219,200 |
| Jan 26, 2026 | 1,041.00 | 1,051.00 | 1,040.00 | 1,041.00 | 1,041.00 | -1.98% | 231,400 |
| Jan 23, 2026 | 1,060.00 | 1,070.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.19% | 171,600 |
| Jan 22, 2026 | 1,057.00 | 1,070.00 | 1,053.00 | 1,060.00 | 1,060.00 | 1.24% | 275,600 |
| Jan 21, 2026 | 1,050.00 | 1,054.00 | 1,047.00 | 1,047.00 | 1,047.00 | -1.23% | 239,800 |
| Jan 20, 2026 | 1,066.00 | 1,068.00 | 1,058.00 | 1,060.00 | 1,060.00 | -0.93% | 272,300 |
| Jan 19, 2026 | 1,070.00 | 1,072.00 | 1,056.00 | 1,070.00 | 1,070.00 | -0.28% | 228,300 |
| Jan 16, 2026 | 1,060.00 | 1,075.00 | 1,056.00 | 1,073.00 | 1,073.00 | 0.85% | 247,700 |
| Jan 15, 2026 | 1,066.00 | 1,071.00 | 1,062.00 | 1,064.00 | 1,064.00 | 0.09% | 237,500 |
| Jan 14, 2026 | 1,065.00 | 1,075.00 | 1,060.00 | 1,063.00 | 1,063.00 | 0.38% | 357,700 |
| Jan 13, 2026 | 1,064.00 | 1,068.00 | 1,048.00 | 1,059.00 | 1,059.00 | 0.67% | 506,800 |
| Jan 9, 2026 | 1,039.00 | 1,052.00 | 1,038.00 | 1,052.00 | 1,052.00 | 1.45% | 346,300 |
| Jan 8, 2026 | 1,038.00 | 1,048.00 | 1,036.00 | 1,037.00 | 1,037.00 | -0.77% | 335,700 |
| Jan 7, 2026 | 1,046.00 | 1,054.00 | 1,044.00 | 1,045.00 | 1,045.00 | -0.48% | 303,900 |
| Jan 6, 2026 | 1,050.00 | 1,055.00 | 1,043.00 | 1,050.00 | 1,050.00 | 0.86% | 303,800 |
| Jan 5, 2026 | 1,036.00 | 1,046.00 | 1,035.00 | 1,041.00 | 1,041.00 | 0.68% | 501,500 |
| Dec 30, 2025 | 1,042.00 | 1,043.00 | 1,033.00 | 1,034.00 | 1,034.00 | -0.77% | 283,000 |
| Dec 29, 2025 | 1,032.00 | 1,047.00 | 1,028.00 | 1,042.00 | 1,042.00 | -1.33% | 435,100 |
| Dec 26, 2025 | 1,057.00 | 1,065.00 | 1,054.00 | 1,056.00 | 1,029.75 | - | 429,000 |
| Dec 25, 2025 | 1,043.00 | 1,060.00 | 1,042.00 | 1,056.00 | 1,029.75 | 1.54% | 334,200 |
| Dec 24, 2025 | 1,045.00 | 1,048.00 | 1,040.00 | 1,040.00 | 1,014.15 | -0.48% | 255,400 |
| Dec 23, 2025 | 1,049.00 | 1,056.00 | 1,042.00 | 1,045.00 | 1,019.02 | -0.38% | 293,800 |
| Dec 22, 2025 | 1,045.00 | 1,061.00 | 1,043.00 | 1,049.00 | 1,022.92 | 1.06% | 355,300 |
| Dec 19, 2025 | 1,033.00 | 1,048.00 | 1,033.00 | 1,038.00 | 1,012.20 | 0.48% | 504,400 |
| Dec 18, 2025 | 1,040.00 | 1,043.00 | 1,033.00 | 1,033.00 | 1,007.32 | -0.67% | 309,800 |
| Dec 17, 2025 | 1,042.00 | 1,049.00 | 1,035.00 | 1,040.00 | 1,014.15 | -0.10% | 374,500 |
| Dec 16, 2025 | 1,052.00 | 1,058.00 | 1,039.00 | 1,041.00 | 1,015.12 | -0.95% | 377,600 |
| Dec 15, 2025 | 1,032.00 | 1,052.00 | 1,030.00 | 1,051.00 | 1,024.87 | 1.64% | 364,300 |
| Dec 12, 2025 | 1,028.00 | 1,037.00 | 1,022.00 | 1,034.00 | 1,008.30 | 0.68% | 412,800 |
| Dec 11, 2025 | 1,047.00 | 1,051.00 | 1,027.00 | 1,027.00 | 1,001.47 | -1.06% | 311,300 |
| Dec 10, 2025 | 1,036.00 | 1,044.00 | 1,036.00 | 1,038.00 | 1,012.20 | 0.19% | 533,600 |
| Dec 9, 2025 | 1,043.00 | 1,049.00 | 1,036.00 | 1,036.00 | 1,010.25 | -0.86% | 291,100 |
| Dec 8, 2025 | 1,035.00 | 1,048.00 | 1,031.00 | 1,045.00 | 1,019.02 | 1.26% | 527,000 |
| Dec 5, 2025 | 1,033.00 | 1,037.00 | 1,026.00 | 1,032.00 | 1,006.35 | -0.19% | 825,400 |
| Dec 4, 2025 | 1,031.00 | 1,041.00 | 1,027.00 | 1,034.00 | 1,008.30 | - | 570,700 |
| Dec 3, 2025 | 1,034.00 | 1,040.00 | 1,025.00 | 1,034.00 | 1,008.30 | -0.10% | 632,500 |
| Dec 2, 2025 | 1,041.00 | 1,042.00 | 1,030.00 | 1,035.00 | 1,009.27 | -0.77% | 503,500 |
| Dec 1, 2025 | 1,051.00 | 1,054.00 | 1,032.00 | 1,043.00 | 1,017.07 | -0.67% | 481,600 |
| Nov 28, 2025 | 1,050.00 | 1,054.00 | 1,043.00 | 1,050.00 | 1,023.90 | - | 336,900 |
| Nov 27, 2025 | 1,036.00 | 1,050.00 | 1,031.00 | 1,050.00 | 1,023.90 | 1.55% | 311,600 |
| Nov 26, 2025 | 1,031.00 | 1,036.00 | 1,022.00 | 1,034.00 | 1,008.30 | 1.47% | 344,100 |
| Nov 25, 2025 | 1,033.00 | 1,036.00 | 1,019.00 | 1,019.00 | 993.67 | -0.97% | 542,900 |
| Nov 21, 2025 | 1,027.00 | 1,040.00 | 1,026.00 | 1,029.00 | 1,003.42 | -0.10% | 560,700 |
| Nov 20, 2025 | 1,050.00 | 1,050.00 | 1,029.00 | 1,030.00 | 1,004.40 | 0.10% | 471,600 |
| Nov 19, 2025 | 1,036.00 | 1,047.00 | 1,028.00 | 1,029.00 | 1,003.42 | 0.10% | 575,400 |
| Nov 18, 2025 | 1,036.00 | 1,038.00 | 1,018.00 | 1,028.00 | 1,002.45 | -1.15% | 484,500 |
| Nov 17, 2025 | 1,042.00 | 1,045.00 | 1,027.00 | 1,040.00 | 1,014.15 | -0.38% | 350,100 |
| Nov 14, 2025 | 1,040.00 | 1,059.00 | 1,035.00 | 1,044.00 | 1,018.05 | -0.38% | 266,700 |
| Nov 13, 2025 | 1,045.00 | 1,062.00 | 1,041.00 | 1,048.00 | 1,021.95 | 0.29% | 354,400 |
| Nov 12, 2025 | 1,025.00 | 1,049.00 | 1,024.00 | 1,045.00 | 1,019.02 | 2.55% | 429,600 |
| Nov 11, 2025 | 1,028.00 | 1,029.00 | 1,011.00 | 1,019.00 | 993.67 | - | 416,300 |
| Nov 10, 2025 | 1,025.00 | 1,028.00 | 1,012.00 | 1,019.00 | 993.67 | -0.29% | 565,100 |
| Nov 7, 2025 | 987.00 | 1,036.00 | 976.00 | 1,022.00 | 996.60 | -7.68% | 1,723,700 |
| Nov 6, 2025 | 1,110.00 | 1,115.00 | 1,093.00 | 1,107.00 | 1,079.48 | 2.50% | 475,000 |
| Nov 5, 2025 | 1,081.00 | 1,087.00 | 1,061.00 | 1,080.00 | 1,053.15 | -0.92% | 392,600 |
| Nov 4, 2025 | 1,083.00 | 1,098.00 | 1,082.00 | 1,090.00 | 1,062.90 | -0.64% | 301,400 |
| Oct 31, 2025 | 1,090.00 | 1,097.00 | 1,085.00 | 1,097.00 | 1,069.73 | 1.01% | 226,600 |
| Oct 30, 2025 | 1,085.00 | 1,093.00 | 1,083.00 | 1,086.00 | 1,059.00 | -0.18% | 330,200 |
| Oct 29, 2025 | 1,094.00 | 1,103.00 | 1,087.00 | 1,088.00 | 1,060.95 | -0.55% | 356,800 |
| Oct 28, 2025 | 1,112.00 | 1,116.00 | 1,092.00 | 1,094.00 | 1,066.81 | -2.50% | 267,100 |
| Oct 27, 2025 | 1,109.00 | 1,128.00 | 1,109.00 | 1,122.00 | 1,094.11 | 1.26% | 480,700 |
| Oct 24, 2025 | 1,111.00 | 1,128.00 | 1,100.00 | 1,108.00 | 1,080.46 | 2.50% | 584,600 |
| Oct 23, 2025 | 1,063.00 | 1,088.00 | 1,061.00 | 1,081.00 | 1,054.13 | 0.28% | 352,000 |
| Oct 22, 2025 | 1,057.00 | 1,078.00 | 1,055.00 | 1,078.00 | 1,051.20 | 1.89% | 439,600 |
| Oct 21, 2025 | 1,061.00 | 1,074.00 | 1,058.00 | 1,058.00 | 1,031.70 | -0.47% | 393,000 |
| Oct 20, 2025 | 1,065.00 | 1,072.00 | 1,060.00 | 1,063.00 | 1,036.58 | 1.33% | 247,700 |
| Oct 17, 2025 | 1,047.00 | 1,055.00 | 1,043.00 | 1,049.00 | 1,022.92 | -0.29% | 213,100 |
| Oct 16, 2025 | 1,054.00 | 1,061.00 | 1,047.00 | 1,052.00 | 1,025.85 | -0.19% | 298,700 |
| Oct 15, 2025 | 1,047.00 | 1,054.00 | 1,042.00 | 1,054.00 | 1,027.80 | 1.25% | 575,300 |
| Oct 14, 2025 | 1,050.00 | 1,067.00 | 1,038.00 | 1,041.00 | 1,015.12 | -2.98% | 404,400 |
| Oct 10, 2025 | 1,075.00 | 1,081.00 | 1,071.00 | 1,073.00 | 1,046.33 | -0.74% | 284,400 |
| Oct 9, 2025 | 1,082.00 | 1,089.00 | 1,080.00 | 1,081.00 | 1,054.13 | -0.09% | 284,900 |
| Oct 8, 2025 | 1,090.00 | 1,094.00 | 1,079.00 | 1,082.00 | 1,055.10 | -0.92% | 394,000 |
| Oct 7, 2025 | 1,061.00 | 1,095.00 | 1,058.00 | 1,092.00 | 1,064.86 | 2.92% | 991,600 |