Want to see JP:6322 full AI Analyst Report?
Tacmina Corporation (6322) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,600.00 | 1,600.00 | 1,598.00 | 1,598.00 | 1,598.00 | +0.13% | 300 | 0.22 |
| Oct 29, 2026 | 1,600.00 | 1,600.00 | 1,595.00 | 1,596.00 | 1,596.00 | +0.00% | 1,100 | 0.80 |
| Oct 28, 2026 | 1,597.00 | 1,600.00 | 1,595.00 | 1,596.00 | 1,596.00 | -0.25% | 1,500 | 1.11 |
| Oct 27, 2026 | 1,596.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,600.00 | +0.25% | 800 | 0.59 |
| Oct 26, 2026 | 1,596.00 | 1,620.00 | 1,596.00 | 1,596.00 | 1,596.00 | +0.00% | 2,400 | 1.80 |
| Oct 23, 2026 | 1,595.00 | 1,600.00 | 1,595.00 | 1,596.00 | 1,596.00 | +0.06% | 4,200 | 3.28 |
| Oct 22, 2026 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.31% | 500 | 0.39 |
| Oct 21, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | +0.25% | 100 | 0.08 |
| Oct 20, 2026 | 1,596.00 | 1,612.00 | 1,596.00 | 1,596.00 | 1,596.00 | +0.00% | 1,200 | 0.92 |
| Oct 19, 2026 | 1,605.00 | 1,605.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.50% | 700 | 0.54 |
| Oct 16, 2026 | 1,604.00 | 1,605.00 | 1,604.00 | 1,604.00 | 1,604.00 | +0.25% | 300 | 0.23 |
| Oct 15, 2026 | 1,587.00 | 1,600.00 | 1,587.00 | 1,600.00 | 1,600.00 | +0.00% | 1,200 | 0.93 |
| Oct 14, 2026 | 1,600.00 | 1,600.00 | 1,588.00 | 1,600.00 | 1,600.00 | +0.00% | 1,400 | 1.07 |
| Oct 13, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | +0.95% | 4,800 | 3.80 |
| Oct 12, 2026 | 1,585.00 | 1,601.00 | 1,585.00 | 1,585.00 | 1,585.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,589.00 | 1,601.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.63% | 1,200 | 0.95 |
| Oct 08, 2026 | 1,586.00 | 1,601.00 | 1,586.00 | 1,595.00 | 1,595.00 | +0.50% | 1,200 | 0.95 |
| Oct 07, 2026 | 1,600.00 | 1,600.00 | 1,587.00 | 1,587.00 | 1,587.00 | +0.00% | 200 | 0.15 |
| Oct 06, 2026 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 1,587.00 | +0.06% | 200 | 0.15 |
| Oct 05, 2026 | 1,603.00 | 1,614.00 | 1,586.00 | 1,586.00 | 1,586.00 | -1.06% | 4,000 | 3.14 |
| Oct 02, 2026 | 1,605.00 | 1,605.00 | 1,603.00 | 1,603.00 | 1,603.00 | +0.00% | 300 | 0.23 |
| Oct 01, 2026 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | +0.00% | 400 | 0.31 |
| Sep 30, 2026 | 1,602.00 | 1,615.00 | 1,602.00 | 1,603.00 | 1,603.00 | +0.06% | 800 | 0.62 |
| Sep 29, 2026 | 1,615.00 | 1,615.00 | 1,602.00 | 1,602.00 | 1,602.00 | +1.07% | 1,900 | 1.47 |
| Sep 28, 2026 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,585.00 | +0.00% | 600 | 0.46 |
| Sep 25, 2026 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 1,585.00 | +0.62% | 1,100 | 0.86 |
| Sep 24, 2026 | 1,608.00 | 1,612.00 | 1,602.00 | 1,602.00 | 1,575.17 | +0.00% | 1,400 | 1.09 |
| Sep 23, 2026 | 1,602.00 | 1,612.00 | 1,601.00 | 1,602.00 | 1,575.17 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,602.00 | 1,612.00 | 1,601.00 | 1,602.00 | 1,575.17 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,602.00 | 1,612.00 | 1,601.00 | 1,602.00 | 1,575.17 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,612.00 | 1,612.00 | 1,601.00 | 1,602.00 | 1,575.17 | -0.19% | 300 | 0.17 |
| Sep 17, 2026 | 1,608.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,578.12 | +0.31% | 1,100 | 0.59 |
| Sep 16, 2026 | 1,588.00 | 1,600.00 | 1,588.00 | 1,600.00 | 1,573.20 | +0.00% | 700 | 0.37 |
| Sep 15, 2026 | 1,585.00 | 1,600.00 | 1,583.00 | 1,600.00 | 1,573.20 | +0.00% | 2,700 | 1.43 |
| Sep 14, 2026 | 1,582.00 | 1,609.00 | 1,578.00 | 1,600.00 | 1,573.20 | +0.95% | 2,500 | 1.34 |
| Sep 11, 2026 | 1,595.00 | 1,595.00 | 1,585.00 | 1,585.00 | 1,558.45 | -0.06% | 400 | 0.21 |
| Sep 10, 2026 | 1,594.00 | 1,596.00 | 1,586.00 | 1,586.00 | 1,559.44 | -0.50% | 2,800 | 1.44 |
| Sep 09, 2026 | 1,590.00 | 1,594.00 | 1,590.00 | 1,594.00 | 1,567.30 | +0.13% | 200 | 0.10 |
| Sep 08, 2026 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,565.34 | -0.06% | 100 | 0.05 |
| Sep 07, 2026 | 1,582.00 | 1,606.00 | 1,582.00 | 1,593.00 | 1,566.32 | +0.70% | 2,700 | 1.37 |
| Sep 04, 2026 | 1,582.00 | 1,586.00 | 1,582.00 | 1,582.00 | 1,555.50 | +0.00% | 800 | 0.41 |
| Sep 03, 2026 | 1,580.00 | 1,589.00 | 1,580.00 | 1,582.00 | 1,555.50 | +0.13% | 700 | 0.35 |
| Sep 02, 2026 | 1,599.00 | 1,599.00 | 1,579.00 | 1,580.00 | 1,553.54 | -0.32% | 1,000 | 0.51 |
| Sep 01, 2026 | 1,576.00 | 1,594.00 | 1,575.00 | 1,585.00 | 1,558.45 | +0.13% | 1,900 | 0.97 |
| Aug 31, 2026 | 1,577.00 | 1,592.00 | 1,577.00 | 1,583.00 | 1,556.49 | +0.38% | 2,700 | 1.38 |
| Aug 28, 2026 | 1,574.00 | 1,579.00 | 1,574.00 | 1,577.00 | 1,550.59 | -0.19% | 800 | 0.41 |
| Aug 27, 2026 | 1,573.00 | 1,580.00 | 1,571.00 | 1,580.00 | 1,553.54 | +0.13% | 900 | 0.45 |
| Aug 26, 2026 | 1,577.00 | 1,578.00 | 1,577.00 | 1,578.00 | 1,551.57 | +0.06% | 500 | 0.25 |
| Aug 25, 2026 | 1,580.00 | 1,589.00 | 1,575.00 | 1,577.00 | 1,550.59 | -0.32% | 1,500 | 0.75 |
| Aug 24, 2026 | 1,580.00 | 1,582.00 | 1,580.00 | 1,582.00 | 1,555.50 | -0.32% | 500 | 0.25 |