Skip to main content
Tamai Steamship Co., Ltd. (TYO:9127)
Japan flag Japan · Delayed Price · Currency is JPY
4,400.00
+40.00 (0.92%)
At close: Mar 9, 2026

Tamai Steamship Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,450.004,455.004,350.004,360.004,360.00-2.02%2,600
Mar 5, 20264,510.004,520.004,450.004,450.004,450.000.23%4,500
Mar 4, 20264,500.004,675.004,380.004,440.004,440.00-2.84%19,200
Mar 3, 20264,485.004,700.004,400.004,570.004,570.002.12%26,000
Mar 2, 20264,465.004,475.004,270.004,475.004,475.000.22%7,900
Feb 27, 20264,090.004,790.004,090.004,465.004,465.009.17%21,900
Feb 26, 20264,095.004,170.004,065.004,090.004,090.00-0.12%4,800
Feb 25, 20264,075.004,095.004,010.004,095.004,095.00-4,100
Feb 24, 20264,175.004,175.004,080.004,095.004,095.001.99%6,200
Feb 20, 20263,810.004,020.003,810.004,015.004,015.004.83%5,400
Feb 19, 20263,855.003,885.003,800.003,830.003,830.00-1.16%5,100
Feb 18, 20263,960.003,970.003,860.003,875.003,875.00-2.15%2,100
Feb 17, 20263,980.003,980.003,960.003,960.003,960.00-0.75%200
Feb 16, 20264,100.004,130.003,990.003,990.003,990.00-2.33%7,100
Feb 13, 20264,185.004,185.004,030.004,085.004,085.00-1.45%7,400
Feb 12, 20263,900.004,205.003,900.004,145.004,145.008.22%24,200
Feb 10, 20263,670.003,860.003,670.003,830.003,830.003.51%13,500
Feb 9, 20263,560.003,710.003,530.003,700.003,700.004.23%26,200
Feb 6, 20263,555.003,790.003,515.003,550.003,550.00-5.71%30,800
Feb 5, 20263,695.003,900.003,625.003,765.003,765.002.45%17,200
Feb 4, 20263,595.003,690.003,555.003,675.003,675.002.23%3,500
Feb 3, 20263,730.003,730.003,580.003,595.003,595.000.14%3,300
Feb 2, 20263,780.003,850.003,590.003,590.003,590.00-4.52%16,000
Jan 30, 20263,560.003,790.003,555.003,760.003,760.005.77%15,800
Jan 29, 20263,430.003,710.003,430.003,555.003,555.002.01%19,000
Jan 28, 20263,545.003,635.003,485.003,485.003,485.00-2.24%12,200
Jan 27, 20263,705.003,780.003,550.003,565.003,565.00-0.97%13,500
Jan 26, 20263,350.003,620.003,340.003,600.003,600.007.46%40,100
Jan 23, 20263,250.003,395.003,250.003,350.003,350.003.08%23,900
Jan 22, 20263,210.003,250.003,175.003,250.003,250.001.25%3,800
Jan 21, 20263,200.003,240.003,190.003,210.003,210.00-0.62%5,500
Jan 20, 20263,295.003,295.003,200.003,230.003,230.00-1.97%6,100
Jan 19, 20263,350.003,350.003,280.003,295.003,295.00-1.64%5,000
Jan 16, 20263,360.003,360.003,340.003,350.003,350.00-1.18%1,300
Jan 15, 20263,340.003,390.003,340.003,390.003,390.000.74%3,100
Jan 14, 20263,290.003,390.003,290.003,365.003,365.001.97%12,000
Jan 13, 20263,375.003,375.003,300.003,300.003,300.00-0.60%6,000
Jan 9, 20263,355.003,370.003,305.003,320.003,320.00-1.63%4,300
Jan 8, 20263,240.003,480.003,240.003,375.003,375.003.69%10,600
Jan 7, 20263,170.003,280.003,160.003,255.003,255.002.68%16,200
Jan 6, 20263,200.003,220.003,170.003,170.003,170.00-1.09%4,300
Jan 5, 20263,170.003,215.003,170.003,205.003,205.001.10%3,600
Dec 30, 20253,220.003,220.003,165.003,170.003,170.00-1.55%9,000
Dec 29, 20253,255.003,255.003,220.003,220.003,220.00-0.77%4,000
Dec 26, 20253,250.003,275.003,240.003,245.003,245.00-0.15%2,900
Dec 25, 20253,275.003,315.003,250.003,250.003,250.00-0.76%3,700
Dec 24, 20253,275.003,300.003,235.003,275.003,275.00-13,200
Dec 23, 20253,235.003,305.003,235.003,275.003,275.000.77%8,600
Dec 22, 20253,310.003,330.003,235.003,250.003,250.00-2.40%8,500
Dec 19, 20253,310.003,385.003,290.003,330.003,330.002.78%13,800
Dec 18, 20253,320.003,320.003,205.003,240.003,240.00-1.82%13,000
Dec 17, 20253,280.003,345.003,205.003,300.003,300.00-0.60%14,700
Dec 16, 20253,345.003,370.003,250.003,320.003,320.00-2.06%14,700
Dec 15, 20253,420.003,490.003,260.003,390.003,390.00-0.73%33,500
Dec 12, 20253,325.003,465.003,220.003,415.003,415.003.48%32,600
Dec 11, 20253,180.003,310.003,180.003,300.003,300.002.80%15,200
Dec 10, 20253,230.003,230.003,165.003,210.003,210.00-0.62%5,700
Dec 9, 20253,100.003,235.003,100.003,230.003,230.002.38%8,900
Dec 8, 20253,165.003,170.003,040.003,155.003,155.00-18,900
Dec 5, 20253,070.003,175.003,065.003,155.003,155.002.77%12,900
Dec 4, 20253,135.003,150.003,065.003,070.003,070.00-2.23%8,400
Dec 3, 20253,105.003,180.003,105.003,140.003,140.000.64%8,400
Dec 2, 20253,080.003,170.003,035.003,120.003,120.00-0.64%11,200
Dec 1, 20253,200.003,235.003,085.003,140.003,140.00-1.88%23,900
Nov 28, 20253,090.003,350.003,080.003,200.003,200.003.56%59,600
Nov 27, 20253,030.003,115.003,030.003,090.003,090.00-0.32%4,200
Nov 26, 20253,040.003,115.002,950.003,100.003,100.000.49%28,400
Nov 25, 20253,110.003,150.003,030.003,085.003,085.00-0.80%14,000
Nov 21, 20253,160.003,230.003,090.003,110.003,110.00-3.72%14,400
Nov 20, 20252,997.003,270.002,887.003,230.003,230.008.94%67,500
Nov 19, 20253,105.003,125.002,941.002,965.002,965.00-2.47%21,500
Nov 18, 20252,999.003,100.002,915.003,040.003,040.001.37%39,000
Nov 17, 20252,940.003,010.002,893.002,999.002,999.002.01%28,500
Nov 14, 20252,843.002,960.002,802.002,940.002,940.001.62%10,100
Nov 13, 20252,850.002,893.002,787.002,893.002,893.000.45%10,700
Nov 12, 20252,781.002,880.002,778.002,880.002,880.002.56%14,600
Nov 11, 20252,767.002,808.002,732.002,808.002,808.001.37%7,100
Nov 10, 20252,768.002,800.002,689.002,770.002,770.000.95%8,800
Nov 7, 20252,779.002,780.002,647.002,744.002,744.00-3.00%25,300
Nov 6, 20252,894.002,894.002,678.002,829.002,829.00-1.43%25,000
Nov 5, 20252,890.002,938.002,718.002,870.002,870.00-0.69%23,600
Nov 4, 20252,926.002,980.002,882.002,890.002,890.00-0.65%16,000
Oct 31, 20252,818.002,920.002,818.002,909.002,909.003.16%18,600
Oct 30, 20252,715.002,827.002,715.002,820.002,820.003.11%15,800
Oct 29, 20252,780.002,810.002,710.002,735.002,735.00-1.01%17,500
Oct 28, 20252,826.002,826.002,726.002,763.002,763.00-0.65%9,000
Oct 27, 20252,803.002,845.002,736.002,781.002,781.001.72%12,600
Oct 24, 20252,727.002,748.002,681.002,734.002,734.001.33%9,100
Oct 23, 20252,723.002,723.002,649.002,698.002,698.00-0.37%6,400
Oct 22, 20252,689.002,717.002,657.002,708.002,708.001.42%9,600
Oct 21, 20252,685.002,690.002,651.002,670.002,670.00-0.30%6,100
Oct 20, 20252,583.002,681.002,583.002,678.002,678.003.68%13,900
Oct 17, 20252,564.002,626.002,564.002,583.002,583.00-0.23%3,700
Oct 16, 20252,632.002,669.002,562.002,589.002,589.000.27%12,900
Oct 15, 20252,442.002,629.002,442.002,582.002,582.004.20%15,300
Oct 14, 20252,463.002,537.002,435.002,478.002,478.00-0.52%10,500
Oct 10, 20252,492.002,528.002,462.002,491.002,491.00-1.97%11,900
Oct 9, 20252,515.002,557.002,488.002,541.002,541.001.07%13,800
Oct 8, 20252,564.002,597.002,479.002,514.002,514.00-17,300
Oct 7, 20252,350.002,551.002,350.002,514.002,514.006.98%31,300