Tamron Co.,Ltd. (TYO:7740)
Japan
· Delayed Price · Currency is JPY 1,098.00
+22.00 (2.04%)
Apr 28, 2026, 3:30 PM JST
Tamron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,076.00 | 1,098.00 | 1,074.00 | 1,098.00 | 1,098.00 | 2.04% | 348,500 |
| Apr 27, 2026 | 1,078.00 | 1,085.00 | 1,071.00 | 1,076.00 | 1,076.00 | -0.65% | 560,400 |
| Apr 24, 2026 | 1,106.00 | 1,107.00 | 1,083.00 | 1,083.00 | 1,083.00 | -2.17% | 385,500 |
| Apr 23, 2026 | 1,091.00 | 1,109.00 | 1,090.00 | 1,107.00 | 1,107.00 | 0.64% | 439,500 |
| Apr 22, 2026 | 1,090.00 | 1,100.00 | 1,083.00 | 1,100.00 | 1,100.00 | 0.09% | 342,700 |
| Apr 21, 2026 | 1,100.00 | 1,103.00 | 1,094.00 | 1,099.00 | 1,099.00 | 0.18% | 262,000 |
| Apr 20, 2026 | 1,120.00 | 1,121.00 | 1,096.00 | 1,097.00 | 1,097.00 | -0.72% | 333,200 |
| Apr 17, 2026 | 1,111.00 | 1,121.00 | 1,101.00 | 1,105.00 | 1,105.00 | -0.54% | 326,500 |
| Apr 16, 2026 | 1,119.00 | 1,127.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.36% | 546,400 |
| Apr 15, 2026 | 1,135.00 | 1,151.00 | 1,111.00 | 1,115.00 | 1,115.00 | 5.79% | 1,081,300 |
| Apr 14, 2026 | 1,060.00 | 1,065.00 | 1,052.00 | 1,054.00 | 1,054.00 | 0.38% | 236,700 |
| Apr 13, 2026 | 1,053.00 | 1,055.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.19% | 240,000 |
| Apr 10, 2026 | 1,050.00 | 1,056.00 | 1,046.00 | 1,052.00 | 1,052.00 | 0.29% | 239,800 |
| Apr 9, 2026 | 1,060.00 | 1,062.00 | 1,048.00 | 1,049.00 | 1,049.00 | -1.22% | 263,200 |
| Apr 8, 2026 | 1,070.00 | 1,078.00 | 1,060.00 | 1,062.00 | 1,062.00 | 1.24% | 454,100 |
| Apr 7, 2026 | 1,040.00 | 1,049.00 | 1,037.00 | 1,049.00 | 1,049.00 | 0.77% | 285,600 |
| Apr 6, 2026 | 1,031.00 | 1,046.00 | 1,031.00 | 1,041.00 | 1,041.00 | 1.36% | 256,100 |
| Apr 3, 2026 | 1,030.00 | 1,044.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.49% | 308,700 |
| Apr 2, 2026 | 1,029.00 | 1,036.00 | 1,017.00 | 1,022.00 | 1,022.00 | -0.20% | 251,300 |
| Apr 1, 2026 | 1,014.00 | 1,024.00 | 1,011.00 | 1,024.00 | 1,024.00 | 3.43% | 265,500 |
| Mar 31, 2026 | 985.00 | 1,001.00 | 975.00 | 990.00 | 990.00 | - | 395,300 |
| Mar 30, 2026 | 994.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | -2.75% | 438,500 |
| Mar 27, 2026 | 1,016.00 | 1,023.00 | 1,010.00 | 1,018.00 | 1,018.00 | - | 387,000 |
| Mar 26, 2026 | 1,009.00 | 1,018.00 | 1,006.00 | 1,018.00 | 1,018.00 | 0.69% | 261,900 |
| Mar 25, 2026 | 1,005.00 | 1,014.00 | 1,005.00 | 1,011.00 | 1,011.00 | 1.51% | 282,900 |
| Mar 24, 2026 | 991.00 | 1,002.00 | 989.00 | 996.00 | 996.00 | 2.05% | 381,000 |
| Mar 23, 2026 | 980.00 | 987.00 | 970.00 | 976.00 | 976.00 | -1.91% | 639,600 |
| Mar 19, 2026 | 996.00 | 1,003.00 | 991.00 | 995.00 | 995.00 | -1.87% | 496,600 |
| Mar 18, 2026 | 1,004.00 | 1,014.00 | 998.00 | 1,014.00 | 1,014.00 | 1.71% | 195,700 |
| Mar 17, 2026 | 1,003.00 | 1,005.00 | 996.00 | 997.00 | 997.00 | 0.50% | 314,000 |
| Mar 16, 2026 | 996.00 | 1,005.00 | 988.00 | 992.00 | 992.00 | -0.40% | 240,000 |
| Mar 13, 2026 | 993.00 | 1,003.00 | 992.00 | 996.00 | 996.00 | -0.50% | 313,000 |
| Mar 12, 2026 | 999.00 | 1,003.00 | 993.00 | 1,001.00 | 1,001.00 | -0.30% | 331,100 |
| Mar 11, 2026 | 999.00 | 1,010.00 | 996.00 | 1,004.00 | 1,004.00 | 1.01% | 470,200 |
| Mar 10, 2026 | 994.00 | 996.00 | 979.00 | 994.00 | 994.00 | 1.53% | 543,700 |
| Mar 9, 2026 | 974.00 | 983.00 | 966.00 | 979.00 | 979.00 | -3.07% | 734,300 |
| 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 |