Tamura Corporation(JP:6768)
Â¥713.00+46.00 (+9.69%)
JP:6768
Tamura Corporation historical prices
Â¥713.00
At close:+46.00 (+9.69%)
Want to see JP:6768 full AI Analyst Report?
Tamura Corporation (6768) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 707.00 | 719.00 | 683.00 | 713.00 | 713.00 | +9.69% | 978,800 | 1.13 |
| Nov 09, 2026 | 667.00 | 712.00 | 656.00 | 667.00 | 667.00 | +2.62% | 1,822,600 | 2.15 |
| Nov 06, 2026 | 636.00 | 662.00 | 621.00 | 650.00 | 650.00 | -6.61% | 1,292,500 | 1.57 |
| Nov 05, 2026 | 755.00 | 757.00 | 691.00 | 696.00 | 696.00 | -7.94% | 1,103,900 | 1.34 |
| Nov 04, 2026 | 789.00 | 790.00 | 713.00 | 756.00 | 756.00 | -4.67% | 1,036,000 | 1.25 |
| Nov 03, 2026 | 793.00 | 805.00 | 782.00 | 793.00 | 793.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 792.00 | 805.00 | 782.00 | 793.00 | 793.00 | -1.98% | 528,900 | 0.60 |
| Oct 30, 2026 | 835.00 | 845.00 | 794.00 | 809.00 | 809.00 | -5.60% | 688,500 | 0.78 |
| Oct 29, 2026 | 880.00 | 880.00 | 836.00 | 857.00 | 857.00 | -2.39% | 1,308,100 | 1.50 |
| Oct 28, 2026 | 864.00 | 883.00 | 853.00 | 878.00 | 878.00 | +5.28% | 662,300 | 0.76 |
| Oct 27, 2026 | 837.00 | 843.00 | 827.00 | 834.00 | 834.00 | +3.35% | 564,600 | 0.64 |
| Oct 26, 2026 | 821.00 | 832.00 | 802.00 | 807.00 | 807.00 | -1.71% | 461,800 | 0.52 |
| Oct 23, 2026 | 799.00 | 826.00 | 776.00 | 821.00 | 821.00 | -1.79% | 908,200 | 1.01 |
| Oct 22, 2026 | 880.00 | 887.00 | 832.00 | 836.00 | 836.00 | -4.02% | 612,500 | 0.69 |
| Oct 21, 2026 | 854.00 | 890.00 | 852.00 | 871.00 | 871.00 | +5.58% | 824,100 | 0.93 |
| Oct 20, 2026 | 880.00 | 883.00 | 822.00 | 825.00 | 825.00 | -6.88% | 727,100 | 0.82 |
| Oct 19, 2026 | 857.00 | 886.00 | 850.00 | 886.00 | 886.00 | -1.12% | 491,200 | 0.55 |
| Oct 16, 2026 | 906.00 | 911.00 | 879.00 | 896.00 | 896.00 | +0.56% | 532,700 | 0.60 |
| Oct 15, 2026 | 926.00 | 932.00 | 887.00 | 891.00 | 891.00 | -6.80% | 987,500 | 1.13 |
| Oct 14, 2026 | 971.00 | 993.00 | 951.00 | 956.00 | 956.00 | -1.75% | 594,300 | 0.67 |
| Oct 13, 2026 | 962.00 | 1,008.00 | 956.00 | 973.00 | 973.00 | +0.62% | 1,100,700 | 1.25 |
| Oct 12, 2026 | 967.00 | 972.00 | 916.00 | 967.00 | 967.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 919.00 | 972.00 | 916.00 | 967.00 | 967.00 | +3.20% | 935,100 | 1.06 |
| Oct 08, 2026 | 968.00 | 973.00 | 936.00 | 937.00 | 937.00 | -3.70% | 873,700 | 1.00 |
| Oct 07, 2026 | 995.00 | 998.00 | 969.00 | 973.00 | 973.00 | -1.82% | 539,600 | 0.62 |
| Oct 06, 2026 | 992.00 | 993.00 | 961.00 | 991.00 | 991.00 | +0.81% | 699,700 | 0.80 |
| Oct 05, 2026 | 982.00 | 992.00 | 976.00 | 983.00 | 983.00 | +2.72% | 861,100 | 0.99 |
| Oct 02, 2026 | 978.00 | 1,008.00 | 947.00 | 957.00 | 957.00 | -1.24% | 1,321,800 | 1.54 |
| Oct 01, 2026 | 920.00 | 972.00 | 909.00 | 969.00 | 969.00 | +5.90% | 1,363,800 | 1.61 |
| Sep 30, 2026 | 924.00 | 931.00 | 906.00 | 915.00 | 915.00 | +2.35% | 1,224,700 | 1.45 |
| Sep 29, 2026 | 903.00 | 919.00 | 884.00 | 894.00 | 894.00 | -0.89% | 911,900 | 1.09 |
| Sep 28, 2026 | 931.00 | 954.00 | 904.00 | 910.00 | 902.00 | +4.48% | 4,054,800 | 5.18 |
| Sep 25, 2026 | 875.00 | 882.00 | 860.00 | 871.00 | 863.34 | +0.23% | 680,700 | 0.87 |
| Sep 24, 2026 | 830.00 | 874.00 | 830.00 | 869.00 | 861.36 | +5.72% | 818,700 | 1.05 |
| Sep 23, 2026 | 822.00 | 830.00 | 811.00 | 822.00 | 814.77 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 822.00 | 830.00 | 811.00 | 822.00 | 814.77 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 822.00 | 830.00 | 811.00 | 822.00 | 814.77 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 826.00 | 830.00 | 811.00 | 822.00 | 814.77 | +0.37% | 501,200 | 0.62 |
| Sep 17, 2026 | 846.00 | 852.00 | 814.00 | 819.00 | 811.80 | -0.85% | 558,800 | 0.69 |
| Sep 16, 2026 | 801.00 | 826.00 | 799.00 | 826.00 | 818.74 | +2.48% | 1,448,500 | 1.81 |
| Sep 15, 2026 | 809.00 | 817.00 | 798.00 | 806.00 | 798.91 | +0.12% | 525,000 | 0.66 |
| Sep 14, 2026 | 792.00 | 805.00 | 787.00 | 805.00 | 797.92 | -0.25% | 494,400 | 0.62 |
| Sep 11, 2026 | 762.00 | 823.00 | 760.00 | 807.00 | 799.91 | +1.89% | 1,042,900 | 1.31 |
| Sep 10, 2026 | 779.00 | 807.00 | 775.00 | 792.00 | 785.04 | +1.15% | 898,500 | 1.14 |
| Sep 09, 2026 | 764.00 | 798.00 | 763.00 | 783.00 | 776.12 | +3.85% | 1,055,700 | 1.35 |
| Sep 08, 2026 | 790.00 | 794.00 | 754.00 | 754.00 | 747.37 | -5.28% | 1,022,400 | 1.30 |
| Sep 07, 2026 | 791.00 | 811.00 | 789.00 | 796.00 | 789.00 | +1.92% | 949,800 | 1.21 |
| Sep 04, 2026 | 781.00 | 792.00 | 777.00 | 781.00 | 774.13 | +0.39% | 557,200 | 0.70 |
| Sep 03, 2026 | 801.00 | 806.00 | 775.00 | 778.00 | 771.16 | -2.63% | 1,144,600 | 1.44 |
| Sep 02, 2026 | 807.00 | 821.00 | 794.00 | 799.00 | 791.98 | -2.68% | 813,600 | 1.02 |
