Want to see JP:7740 full AI Analyst Report?
Tamron Co., Ltd. (7740) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,407.00 | 1,432.00 | 1,383.00 | 1,388.00 | 1,388.00 | -1.21% | 371,500 | 0.84 |
| Oct 29, 2026 | 1,413.00 | 1,415.00 | 1,402.00 | 1,405.00 | 1,405.00 | -0.57% | 468,900 | 1.02 |
| Oct 28, 2026 | 1,430.00 | 1,435.00 | 1,402.00 | 1,413.00 | 1,413.00 | -0.77% | 287,200 | 0.56 |
| Oct 27, 2026 | 1,419.00 | 1,445.00 | 1,412.00 | 1,424.00 | 1,424.00 | +0.64% | 309,100 | 0.60 |
| Oct 26, 2026 | 1,421.00 | 1,427.00 | 1,412.00 | 1,415.00 | 1,415.00 | -0.21% | 237,700 | 0.45 |
| Oct 23, 2026 | 1,435.00 | 1,435.00 | 1,410.00 | 1,418.00 | 1,418.00 | -0.35% | 387,500 | 0.74 |
| Oct 22, 2026 | 1,430.00 | 1,437.00 | 1,418.00 | 1,423.00 | 1,423.00 | +0.57% | 334,800 | 0.64 |
| Oct 21, 2026 | 1,460.00 | 1,460.00 | 1,411.00 | 1,415.00 | 1,415.00 | -1.94% | 392,500 | 0.76 |
| Oct 20, 2026 | 1,483.00 | 1,483.00 | 1,440.00 | 1,443.00 | 1,443.00 | -2.50% | 347,000 | 0.67 |
| Oct 19, 2026 | 1,481.00 | 1,485.00 | 1,456.00 | 1,480.00 | 1,480.00 | -0.27% | 278,800 | 0.54 |
| Oct 16, 2026 | 1,483.00 | 1,505.00 | 1,469.00 | 1,484.00 | 1,484.00 | +0.61% | 228,900 | 0.44 |
| Oct 15, 2026 | 1,480.00 | 1,492.00 | 1,438.00 | 1,475.00 | 1,475.00 | -1.14% | 915,500 | 1.82 |
| Oct 14, 2026 | 1,525.00 | 1,530.00 | 1,485.00 | 1,492.00 | 1,492.00 | -2.16% | 602,000 | 1.20 |
| Oct 13, 2026 | 1,547.00 | 1,549.00 | 1,504.00 | 1,525.00 | 1,525.00 | -1.61% | 544,300 | 1.08 |
| Oct 12, 2026 | 1,550.00 | 1,571.00 | 1,523.00 | 1,550.00 | 1,550.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,537.00 | 1,571.00 | 1,523.00 | 1,550.00 | 1,550.00 | +2.65% | 725,900 | 1.44 |
| Oct 08, 2026 | 1,533.00 | 1,544.00 | 1,495.00 | 1,510.00 | 1,510.00 | -2.58% | 1,121,200 | 2.28 |
| Oct 07, 2026 | 1,475.00 | 1,565.00 | 1,469.00 | 1,550.00 | 1,550.00 | +4.66% | 1,346,500 | 2.82 |
| Oct 06, 2026 | 1,437.00 | 1,486.00 | 1,428.00 | 1,481.00 | 1,481.00 | +2.92% | 1,263,500 | 2.73 |
| Oct 05, 2026 | 1,378.00 | 1,440.00 | 1,372.00 | 1,439.00 | 1,439.00 | +5.11% | 973,200 | 2.15 |
| Oct 02, 2026 | 1,365.00 | 1,374.00 | 1,363.00 | 1,369.00 | 1,369.00 | -0.29% | 333,700 | 0.74 |
| Oct 01, 2026 | 1,351.00 | 1,385.00 | 1,351.00 | 1,373.00 | 1,373.00 | +1.18% | 415,900 | 0.92 |
| Sep 30, 2026 | 1,360.00 | 1,367.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.15% | 307,000 | 0.68 |
| Sep 29, 2026 | 1,349.00 | 1,359.00 | 1,344.00 | 1,359.00 | 1,359.00 | +0.37% | 251,300 | 0.55 |
| Sep 28, 2026 | 1,366.00 | 1,370.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.51% | 272,100 | 0.60 |
| Sep 25, 2026 | 1,353.00 | 1,365.00 | 1,347.00 | 1,361.00 | 1,361.00 | +1.04% | 326,100 | 0.71 |
| Sep 24, 2026 | 1,341.00 | 1,357.00 | 1,340.00 | 1,347.00 | 1,347.00 | +0.30% | 331,300 | 0.71 |
| Sep 23, 2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,343.00 | 1,343.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,343.00 | 1,343.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,343.00 | 1,343.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,343.00 | 1,343.00 | -1.03% | 479,400 | 0.97 |
| Sep 17, 2026 | 1,356.00 | 1,369.00 | 1,348.00 | 1,357.00 | 1,357.00 | +1.19% | 504,300 | 1.02 |
| Sep 16, 2026 | 1,335.00 | 1,351.00 | 1,333.00 | 1,341.00 | 1,341.00 | +0.15% | 227,300 | 0.45 |
| Sep 15, 2026 | 1,333.00 | 1,344.00 | 1,327.00 | 1,339.00 | 1,339.00 | +0.68% | 242,200 | 0.46 |
| Sep 14, 2026 | 1,340.00 | 1,342.00 | 1,328.00 | 1,330.00 | 1,330.00 | -0.23% | 201,100 | 0.35 |
| Sep 11, 2026 | 1,325.00 | 1,340.00 | 1,321.00 | 1,333.00 | 1,333.00 | -0.52% | 336,100 | 0.58 |
| Sep 10, 2026 | 1,337.00 | 1,350.00 | 1,331.00 | 1,340.00 | 1,340.00 | -0.37% | 353,200 | 0.61 |
| Sep 09, 2026 | 1,356.00 | 1,360.00 | 1,337.00 | 1,345.00 | 1,345.00 | -0.74% | 595,300 | 1.04 |
| Sep 08, 2026 | 1,381.00 | 1,389.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.87% | 485,000 | 0.85 |
| Sep 07, 2026 | 1,389.00 | 1,395.00 | 1,378.00 | 1,395.00 | 1,395.00 | +0.94% | 444,900 | 0.78 |
| Sep 04, 2026 | 1,362.00 | 1,386.00 | 1,355.00 | 1,382.00 | 1,382.00 | +1.32% | 568,500 | 1.00 |
| Sep 03, 2026 | 1,375.00 | 1,375.00 | 1,359.00 | 1,364.00 | 1,364.00 | -0.73% | 257,000 | 0.45 |
| Sep 02, 2026 | 1,355.00 | 1,377.00 | 1,354.00 | 1,374.00 | 1,374.00 | +0.44% | 473,500 | 0.83 |
| Sep 01, 2026 | 1,377.00 | 1,386.00 | 1,360.00 | 1,368.00 | 1,368.00 | -1.08% | 592,300 | 1.05 |
| Aug 31, 2026 | 1,370.00 | 1,385.00 | 1,365.00 | 1,383.00 | 1,383.00 | +0.58% | 502,900 | 0.89 |
| Aug 28, 2026 | 1,358.00 | 1,379.00 | 1,355.00 | 1,375.00 | 1,375.00 | +1.25% | 495,400 | 0.89 |
| Aug 27, 2026 | 1,362.00 | 1,376.00 | 1,354.00 | 1,358.00 | 1,358.00 | -0.66% | 338,300 | 0.60 |
| Aug 26, 2026 | 1,384.00 | 1,390.00 | 1,365.00 | 1,367.00 | 1,367.00 | -1.16% | 311,700 | 0.56 |
| Aug 25, 2026 | 1,354.00 | 1,389.00 | 1,354.00 | 1,383.00 | 1,383.00 | +2.29% | 558,300 | 1.00 |
| Aug 24, 2026 | 1,381.00 | 1,382.00 | 1,350.00 | 1,352.00 | 1,352.00 | -2.17% | 510,800 | 0.92 |
