Skip to main content
Tamai Steamship Co., Ltd. (TYO:9127)
Japan flag Japan · Delayed Price · Currency is JPY
3,275.00
+205.00 (6.68%)
Apr 28, 2026, 3:30 PM JST

Tamai Steamship Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,060.003,295.003,020.003,275.003,275.006.68%19,400
Apr 27, 20263,310.003,320.003,030.003,070.003,070.00-5.25%58,200
Apr 24, 20262,950.003,240.002,950.003,240.003,240.0014.49%79,000
Apr 23, 20262,845.002,880.002,821.002,830.002,830.00-0.56%16,300
Apr 22, 20262,840.002,875.002,790.002,846.002,846.00-0.18%19,000
Apr 21, 20262,821.002,858.002,813.002,851.002,851.002.11%17,000
Apr 20, 20262,812.002,820.002,790.002,792.002,792.000.36%7,000
Apr 17, 20262,818.002,833.002,774.002,782.002,782.00-1.24%14,600
Apr 16, 20262,794.002,892.002,791.002,817.002,817.000.36%14,500
Apr 15, 20262,827.002,828.002,774.002,807.002,807.000.25%13,200
Apr 14, 20262,791.002,836.002,755.002,800.002,800.000.18%23,900
Apr 13, 20262,848.002,875.002,791.002,795.002,795.00-0.89%21,000
Apr 10, 20262,846.002,899.002,805.002,820.002,820.00-1.16%9,500
Apr 9, 20262,936.002,936.002,850.002,853.002,853.00-2.09%13,200
Apr 8, 20262,896.002,950.002,895.002,914.002,914.000.21%14,100
Apr 7, 20262,906.002,935.002,895.002,908.002,908.000.07%12,600
Apr 6, 20262,960.002,960.002,886.002,906.002,906.00-1.16%19,600
Apr 3, 20262,969.002,970.002,890.002,940.002,940.000.58%8,100
Apr 2, 20262,999.003,000.002,868.002,923.002,923.00-2.57%45,500
Apr 1, 20263,000.003,000.002,924.003,000.003,000.002.63%23,700
Mar 31, 20263,295.003,295.002,911.002,923.002,923.00-11.69%60,100
Mar 30, 20263,515.003,515.003,220.003,310.003,310.00-8.82%29,700
Mar 27, 20263,665.003,675.003,585.003,630.003,550.00-0.82%9,100
Mar 26, 20263,695.003,695.003,630.003,660.003,579.34-0.95%8,600
Mar 25, 20263,670.003,760.003,650.003,695.003,613.571.23%16,600
Mar 24, 20263,900.003,935.003,585.003,650.003,569.56-14.62%92,600
Mar 23, 20264,730.004,745.004,180.004,275.004,180.79-6.86%17,500
Mar 19, 20264,305.004,650.004,305.004,590.004,488.846.62%24,300
Mar 18, 20264,350.004,350.004,290.004,305.004,210.12-1.15%2,000
Mar 17, 20264,270.004,355.004,270.004,355.004,259.022.11%1,700
Mar 16, 20264,265.004,345.004,265.004,265.004,171.01-0.47%3,900
Mar 13, 20264,420.004,450.004,285.004,285.004,190.56-3.05%4,800
Mar 12, 20264,410.004,490.004,410.004,420.004,322.59-1.56%1,800
Mar 11, 20264,530.004,555.004,480.004,490.004,391.050.22%2,500
Mar 10, 20264,400.004,525.004,400.004,480.004,381.271.82%3,900
Mar 9, 20264,350.004,400.004,155.004,400.004,303.030.92%8,500
Mar 6, 20264,450.004,455.004,350.004,360.004,263.91-2.02%2,600
Mar 5, 20264,510.004,520.004,450.004,450.004,351.930.23%4,500
Mar 4, 20264,500.004,675.004,380.004,440.004,342.15-2.84%19,200
Mar 3, 20264,485.004,700.004,400.004,570.004,469.282.12%26,000
Mar 2, 20264,465.004,475.004,270.004,475.004,376.380.22%7,900
Feb 27, 20264,090.004,790.004,090.004,465.004,366.609.17%21,900
Feb 26, 20264,095.004,170.004,065.004,090.003,999.86-0.12%4,800
Feb 25, 20264,075.004,095.004,010.004,095.004,004.75-4,100
Feb 24, 20264,175.004,175.004,080.004,095.004,004.751.99%6,200
Feb 20, 20263,810.004,020.003,810.004,015.003,926.524.83%5,400
Feb 19, 20263,855.003,885.003,800.003,830.003,745.59-1.16%5,100
Feb 18, 20263,960.003,970.003,860.003,875.003,789.60-2.15%2,100
Feb 17, 20263,980.003,980.003,960.003,960.003,872.73-0.75%200
Feb 16, 20264,100.004,130.003,990.003,990.003,902.07-2.33%7,100
Feb 13, 20264,185.004,185.004,030.004,085.003,994.97-1.45%7,400
Feb 12, 20263,900.004,205.003,900.004,145.004,053.658.22%24,200
Feb 10, 20263,670.003,860.003,670.003,830.003,745.593.51%13,500
Feb 9, 20263,560.003,710.003,530.003,700.003,618.464.23%26,200
Feb 6, 20263,555.003,790.003,515.003,550.003,471.76-5.71%30,800
Feb 5, 20263,695.003,900.003,625.003,765.003,682.022.45%17,200
Feb 4, 20263,595.003,690.003,555.003,675.003,594.012.23%3,500
Feb 3, 20263,730.003,730.003,580.003,595.003,515.770.14%3,300
Feb 2, 20263,780.003,850.003,590.003,590.003,510.88-4.52%16,000
Jan 30, 20263,560.003,790.003,555.003,760.003,677.135.77%15,800
Jan 29, 20263,430.003,710.003,430.003,555.003,476.652.01%19,000
Jan 28, 20263,545.003,635.003,485.003,485.003,408.20-2.24%12,200
Jan 27, 20263,705.003,780.003,550.003,565.003,486.43-0.97%13,500
Jan 26, 20263,350.003,620.003,340.003,600.003,520.667.46%40,100
Jan 23, 20263,250.003,395.003,250.003,350.003,276.173.08%23,900
Jan 22, 20263,210.003,250.003,175.003,250.003,178.371.25%3,800
Jan 21, 20263,200.003,240.003,190.003,210.003,139.26-0.62%5,500
Jan 20, 20263,295.003,295.003,200.003,230.003,158.82-1.97%6,100
Jan 19, 20263,350.003,350.003,280.003,295.003,222.38-1.64%5,000
Jan 16, 20263,360.003,360.003,340.003,350.003,276.17-1.18%1,300
Jan 15, 20263,340.003,390.003,340.003,390.003,315.290.74%3,100
Jan 14, 20263,290.003,390.003,290.003,365.003,290.841.97%12,000
Jan 13, 20263,375.003,375.003,300.003,300.003,227.27-0.60%6,000
Jan 9, 20263,355.003,370.003,305.003,320.003,246.83-1.63%4,300
Jan 8, 20263,240.003,480.003,240.003,375.003,300.623.69%10,600
Jan 7, 20263,170.003,280.003,160.003,255.003,183.262.68%16,200
Jan 6, 20263,200.003,220.003,170.003,170.003,100.14-1.09%4,300
Jan 5, 20263,170.003,215.003,170.003,205.003,134.371.10%3,600
Dec 30, 20253,220.003,220.003,165.003,170.003,100.14-1.55%9,000
Dec 29, 20253,255.003,255.003,220.003,220.003,149.04-0.77%4,000
Dec 26, 20253,250.003,275.003,240.003,245.003,173.48-0.15%2,900
Dec 25, 20253,275.003,315.003,250.003,250.003,178.37-0.76%3,700
Dec 24, 20253,275.003,300.003,235.003,275.003,202.82-13,200
Dec 23, 20253,235.003,305.003,235.003,275.003,202.820.77%8,600
Dec 22, 20253,310.003,330.003,235.003,250.003,178.37-2.40%8,500
Dec 19, 20253,310.003,385.003,290.003,330.003,256.612.78%13,800
Dec 18, 20253,320.003,320.003,205.003,240.003,168.60-1.82%13,000
Dec 17, 20253,280.003,345.003,205.003,300.003,227.27-0.60%14,700
Dec 16, 20253,345.003,370.003,250.003,320.003,246.83-2.06%14,700
Dec 15, 20253,420.003,490.003,260.003,390.003,315.29-0.73%33,500
Dec 12, 20253,325.003,465.003,220.003,415.003,339.743.48%32,600
Dec 11, 20253,180.003,310.003,180.003,300.003,227.272.80%15,200
Dec 10, 20253,230.003,230.003,165.003,210.003,139.26-0.62%5,700
Dec 9, 20253,100.003,235.003,100.003,230.003,158.822.38%8,900
Dec 8, 20253,165.003,170.003,040.003,155.003,085.47-18,900
Dec 5, 20253,070.003,175.003,065.003,155.003,085.472.77%12,900
Dec 4, 20253,135.003,150.003,065.003,070.003,002.34-2.23%8,400
Dec 3, 20253,105.003,180.003,105.003,140.003,070.800.64%8,400
Dec 2, 20253,080.003,170.003,035.003,120.003,051.24-0.64%11,200
Dec 1, 20253,200.003,235.003,085.003,140.003,070.80-1.88%23,900