Tama Home Co., Ltd. 1419
TSE · Japan · Consumer Durables
¥2,909.00-7.00 (-0.24%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,909.00 | -0.24% | ¥2,911.00 | ¥2,918.00 | ¥2,891.00 | 56.90K |
| 2026-09-30 | ¥2,916.00 | +0.31% | ¥2,905.00 | ¥2,920.00 | ¥2,896.00 | 65.60K |
| 2026-09-29 | ¥2,907.00 | -0.95% | ¥2,930.00 | ¥2,933.00 | ¥2,906.00 | 51.80K |
| 2026-09-28 | ¥2,935.00 | +0.69% | ¥2,916.00 | ¥2,935.00 | ¥2,914.00 | 69.90K |
| 2026-09-25 | ¥2,915.00 | +0.73% | ¥2,894.00 | ¥2,919.00 | ¥2,893.00 | 39.70K |
| 2026-09-24 | ¥2,894.00 | -0.45% | ¥2,910.00 | ¥2,919.00 | ¥2,892.00 | 76.40K |
| 2026-09-18 | ¥2,907.00 | +0.24% | ¥2,900.00 | ¥2,910.00 | ¥2,890.00 | 73.70K |
| 2026-09-17 | ¥2,900.00 | +0.07% | ¥2,900.00 | ¥2,926.00 | ¥2,893.00 | 77.50K |
| 2026-09-16 | ¥2,898.00 | +0.07% | ¥2,897.00 | ¥2,918.00 | ¥2,891.00 | 45.30K |
| 2026-09-15 | ¥2,896.00 | -0.72% | ¥2,922.00 | ¥2,929.00 | ¥2,896.00 | 69.80K |
| 2026-09-14 | ¥2,917.00 | +2.28% | ¥2,860.00 | ¥2,919.00 | ¥2,860.00 | 98.30K |
| 2026-09-11 | ¥2,852.00 | -0.97% | ¥2,877.00 | ¥2,877.00 | ¥2,846.00 | 102.60K |
| 2026-09-10 | ¥2,880.00 | +0.35% | ¥2,865.00 | ¥2,881.00 | ¥2,859.00 | 63.20K |
| 2026-09-09 | ¥2,870.00 | +0.03% | ¥2,858.00 | ¥2,876.00 | ¥2,850.00 | 87.80K |
| 2026-09-08 | ¥2,869.00 | -0.24% | ¥2,860.00 | ¥2,880.00 | ¥2,855.00 | 97.00K |
| 2026-09-07 | ¥2,876.00 | +0.45% | ¥2,862.00 | ¥2,885.00 | ¥2,862.00 | 89.20K |
| 2026-09-04 | ¥2,863.00 | +0.21% | ¥2,855.00 | ¥2,875.00 | ¥2,844.00 | 109.10K |
| 2026-09-03 | ¥2,857.00 | -0.76% | ¥2,879.00 | ¥2,893.00 | ¥2,853.00 | 145.80K |
| 2026-09-02 | ¥2,879.00 | -1.03% | ¥2,909.00 | ¥2,915.00 | ¥2,879.00 | 218.50K |
| 2026-09-01 | ¥2,909.00 | +0.87% | ¥2,934.00 | ¥2,947.00 | ¥2,890.00 | 288.20K |
| 2026-08-31 | ¥2,884.00 | -3.48% | ¥3,005.00 | ¥3,005.00 | ¥2,884.00 | 1.23M |
| 2026-08-28 | ¥2,988.00 | -2.19% | ¥3,035.00 | ¥3,055.00 | ¥2,988.00 | 242.10K |
| 2026-08-27 | ¥3,055.00 | -0.16% | ¥3,025.00 | ¥3,060.00 | ¥3,005.00 | 71.00K |
| 2026-08-26 | ¥3,060.00 | -0.16% | ¥3,040.00 | ¥3,080.00 | ¥3,030.00 | 63.80K |
| 2026-08-25 | ¥3,065.00 | -0.65% | ¥3,100.00 | ¥3,110.00 | ¥3,030.00 | 106.90K |
| 2026-08-24 | ¥3,085.00 | -0.32% | ¥3,095.00 | ¥3,130.00 | ¥3,080.00 | 81.20K |
| 2026-08-21 | ¥3,095.00 | +3.17% | ¥3,005.00 | ¥3,110.00 | ¥2,998.00 | 156.80K |
| 2026-08-20 | ¥3,000.00 | +1.69% | ¥2,945.00 | ¥3,010.00 | ¥2,933.00 | 139.80K |
| 2026-08-19 | ¥2,950.00 | -0.67% | ¥2,970.00 | ¥2,984.00 | ¥2,943.00 | 65.20K |
| 2026-08-18 | ¥2,970.00 | -0.13% | ¥2,975.00 | ¥2,997.00 | ¥2,961.00 | 57.00K |
| 2026-08-17 | ¥2,974.00 | -0.37% | ¥2,990.00 | ¥2,999.00 | ¥2,970.00 | 61.10K |
| 2026-08-14 | ¥2,985.00 | +1.77% | ¥2,938.00 | ¥2,991.00 | ¥2,930.00 | 115.00K |
| 2026-08-13 | ¥2,933.00 | +0.17% | ¥2,928.00 | ¥2,937.00 | ¥2,911.00 | 70.10K |
| 2026-08-12 | ¥2,928.00 | -0.07% | ¥2,930.00 | ¥2,930.00 | ¥2,910.00 | 61.30K |
| 2026-08-10 | ¥2,930.00 | +0.24% | ¥2,935.00 | ¥2,945.00 | ¥2,925.00 | 78.60K |
| 2026-08-07 | ¥2,923.00 | -0.27% | ¥2,937.00 | ¥2,939.00 | ¥2,923.00 | 64.20K |
| 2026-08-06 | ¥2,931.00 | +0.41% | ¥2,925.00 | ¥2,942.00 | ¥2,911.00 | 54.20K |
| 2026-08-05 | ¥2,919.00 | +0.48% | ¥2,902.00 | ¥2,929.00 | ¥2,895.00 | 73.80K |
| 2026-08-04 | ¥2,905.00 | -1.63% | ¥2,967.00 | ¥2,977.00 | ¥2,901.00 | 87.60K |
| 2026-08-03 | ¥2,953.00 | -2.86% | ¥3,010.00 | ¥3,040.00 | ¥2,953.00 | 153.50K |
| 2026-07-31 | ¥3,040.00 | -1.46% | ¥3,130.00 | ¥3,130.00 | ¥3,040.00 | 94.80K |
| 2026-07-30 | ¥3,085.00 | -0.64% | ¥3,095.00 | ¥3,105.00 | ¥3,040.00 | 82.90K |
| 2026-07-29 | ¥3,105.00 | +2.99% | ¥3,025.00 | ¥3,140.00 | ¥3,015.00 | 215.60K |
| 2026-07-28 | ¥3,015.00 | +0.57% | ¥3,000.00 | ¥3,020.00 | ¥2,989.00 | 88.80K |
| 2026-07-27 | ¥2,998.00 | -0.03% | ¥2,951.00 | ¥2,999.00 | ¥2,950.00 | 109.80K |
| 2026-07-24 | ¥2,999.00 | +1.39% | ¥2,944.00 | ¥3,015.00 | ¥2,933.00 | 125.80K |
| 2026-07-23 | ¥2,958.00 | -1.40% | ¥2,986.00 | ¥2,998.00 | ¥2,936.00 | 122.90K |
| 2026-07-22 | ¥3,000.00 | +2.01% | ¥2,941.00 | ¥3,020.00 | ¥2,933.00 | 187.70K |
| 2026-07-21 | ¥2,941.00 | -1.44% | ¥2,982.00 | ¥3,010.00 | ¥2,924.00 | 183.90K |
| 2026-07-17 | ¥2,984.00 | +0.37% | ¥2,991.00 | ¥3,025.00 | ¥2,966.00 | 185.40K |
| 2026-07-16 | ¥2,973.00 | -0.27% | ¥2,997.00 | ¥3,015.00 | ¥2,958.00 | 241.60K |
| 2026-07-15 | ¥2,981.00 | -4.30% | ¥3,145.00 | ¥3,145.00 | ¥2,973.00 | 444.60K |
| 2026-07-14 | ¥3,115.00 | +3.32% | ¥3,065.00 | ¥3,120.00 | ¥3,030.00 | 205.90K |
| 2026-07-13 | ¥3,015.00 | -0.17% | ¥3,055.00 | ¥3,060.00 | ¥3,010.00 | 96.00K |
| 2026-07-10 | ¥3,020.00 | +0.17% | ¥3,015.00 | ¥3,040.00 | ¥3,015.00 | 73.70K |
| 2026-07-09 | ¥3,015.00 | +0.33% | ¥3,020.00 | ¥3,055.00 | ¥3,000.00 | 92.10K |
| 2026-07-08 | ¥3,005.00 | +0.27% | ¥3,010.00 | ¥3,030.00 | ¥2,997.00 | 92.40K |
| 2026-07-07 | ¥2,997.00 | +0.17% | ¥3,000.00 | ¥3,020.00 | ¥2,974.00 | 76.30K |
| 2026-07-06 | ¥2,992.00 | +2.75% | ¥2,920.00 | ¥2,998.00 | ¥2,920.00 | 91.80K |
| 2026-07-03 | ¥2,912.00 | -0.10% | ¥2,950.00 | ¥2,950.00 | ¥2,906.00 | 111.90K |
| 2026-07-02 | ¥2,915.00 | +0.41% | ¥2,903.00 | ¥2,965.00 | ¥2,903.00 | 145.90K |
| 2026-07-01 | ¥2,903.00 | -4.19% | ¥2,984.00 | ¥2,998.00 | ¥2,876.00 | 205.50K |
| 2026-06-30 | ¥3,030.00 | +4.55% | ¥2,912.00 | ¥3,030.00 | ¥2,900.00 | 199.60K |
| 2026-06-29 | ¥2,898.00 | +3.87% | ¥2,800.00 | ¥2,898.00 | ¥2,800.00 | 163.60K |
| 2026-06-26 | ¥2,790.00 | +1.38% | ¥2,752.00 | ¥2,795.00 | ¥2,748.00 | 171.00K |
| 2026-06-25 | ¥2,752.00 | -1.61% | ¥2,818.00 | ¥2,833.00 | ¥2,752.00 | 115.80K |
| 2026-06-24 | ¥2,797.00 | +1.16% | ¥2,774.00 | ¥2,821.00 | ¥2,774.00 | 178.90K |
| 2026-06-23 | ¥2,765.00 | +0.11% | ¥2,737.00 | ¥2,779.00 | ¥2,701.00 | 232.40K |
| 2026-06-22 | ¥2,762.00 | -1.04% | ¥2,775.00 | ¥2,797.00 | ¥2,739.00 | 229.70K |
| 2026-06-19 | ¥2,791.00 | -0.92% | ¥2,805.00 | ¥2,811.00 | ¥2,722.00 | 258.80K |
| 2026-06-18 | ¥2,817.00 | -2.42% | ¥2,875.00 | ¥2,875.00 | ¥2,805.00 | 201.20K |
| 2026-06-17 | ¥2,887.00 | +2.48% | ¥2,850.00 | ¥2,919.00 | ¥2,850.00 | 165.60K |
| 2026-06-16 | ¥2,817.00 | -2.39% | ¥2,880.00 | ¥2,880.00 | ¥2,814.00 | 134.40K |
| 2026-06-15 | ¥2,886.00 | -2.70% | ¥2,966.00 | ¥2,983.00 | ¥2,886.00 | 130.80K |
| 2026-06-12 | ¥2,966.00 | -0.27% | ¥2,970.00 | ¥2,989.00 | ¥2,950.00 | 162.70K |
| 2026-06-11 | ¥2,974.00 | -0.54% | ¥2,990.00 | ¥3,025.00 | ¥2,914.00 | 147.60K |
| 2026-06-10 | ¥2,990.00 | +1.22% | ¥2,996.00 | ¥3,030.00 | ¥2,954.00 | 231.30K |
| 2026-06-09 | ¥2,954.00 | +3.61% | ¥2,900.00 | ¥2,988.00 | ¥2,879.00 | 325.90K |
| 2026-06-08 | ¥2,851.00 | -0.28% | ¥2,876.00 | ¥2,929.00 | ¥2,815.00 | 277.70K |
| 2026-06-05 | ¥2,859.00 | +5.65% | ¥2,727.00 | ¥2,877.00 | ¥2,721.00 | 362.30K |
| 2026-06-04 | ¥2,706.00 | -4.58% | ¥2,856.00 | ¥2,872.00 | ¥2,706.00 | 464.20K |
| 2026-06-03 | ¥2,836.00 | -1.25% | ¥2,887.00 | ¥2,911.00 | ¥2,803.00 | 423.50K |
| 2026-06-02 | ¥2,872.00 | -1.48% | ¥2,930.00 | ¥2,953.00 | ¥2,872.00 | 340.20K |
| 2026-06-01 | ¥2,915.00 | -4.89% | ¥3,015.00 | ¥3,030.00 | ¥2,871.00 | 671.70K |
| 2026-05-29 | ¥3,065.00 | -7.54% | ¥3,255.00 | ¥3,260.00 | ¥3,005.00 | 871.80K |
| 2026-05-28 | ¥3,315.00 | -9.18% | ¥3,280.00 | ¥3,465.00 | ¥3,275.00 | 490.90K |
| 2026-05-27 | ¥3,650.00 | +1.11% | ¥3,610.00 | ¥3,655.00 | ¥3,600.00 | 218.60K |
| 2026-05-26 | ¥3,610.00 | -0.41% | ¥3,640.00 | ¥3,650.00 | ¥3,610.00 | 150.90K |
| 2026-05-25 | ¥3,625.00 | +0.55% | ¥3,610.00 | ¥3,625.00 | ¥3,610.00 | 86.40K |
| 2026-05-22 | ¥3,605.00 | -0.14% | ¥3,620.00 | ¥3,620.00 | ¥3,605.00 | 57.60K |