Tamura Corporation 6768
TSE · Japan · Electronic Technology
¥969.00+54.00 (+5.90%)
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 | ¥969.00 | +5.90% | ¥920.00 | ¥972.00 | ¥909.00 | 1.36M |
| 2026-09-30 | ¥915.00 | +2.35% | ¥924.00 | ¥931.00 | ¥906.00 | 1.22M |
| 2026-09-29 | ¥894.00 | -1.76% | ¥903.00 | ¥919.00 | ¥884.00 | 911.90K |
| 2026-09-28 | ¥910.00 | +4.48% | ¥931.00 | ¥954.00 | ¥904.00 | 4.05M |
| 2026-09-25 | ¥871.00 | +0.23% | ¥875.00 | ¥882.00 | ¥860.00 | 680.70K |
| 2026-09-24 | ¥869.00 | +5.72% | ¥830.00 | ¥874.00 | ¥830.00 | 818.70K |
| 2026-09-18 | ¥822.00 | +0.37% | ¥826.00 | ¥830.00 | ¥811.00 | 501.20K |
| 2026-09-17 | ¥819.00 | -0.85% | ¥846.00 | ¥852.00 | ¥814.00 | 558.80K |
| 2026-09-16 | ¥826.00 | +2.48% | ¥801.00 | ¥826.00 | ¥799.00 | 1.45M |
| 2026-09-15 | ¥806.00 | +0.12% | ¥809.00 | ¥817.00 | ¥798.00 | 525.00K |
| 2026-09-14 | ¥805.00 | -0.25% | ¥792.00 | ¥805.00 | ¥787.00 | 494.40K |
| 2026-09-11 | ¥807.00 | +1.89% | ¥762.00 | ¥823.00 | ¥760.00 | 1.04M |
| 2026-09-10 | ¥792.00 | +1.15% | ¥779.00 | ¥807.00 | ¥775.00 | 898.50K |
| 2026-09-09 | ¥783.00 | +3.85% | ¥764.00 | ¥798.00 | ¥763.00 | 1.06M |
| 2026-09-08 | ¥754.00 | -5.28% | ¥790.00 | ¥794.00 | ¥754.00 | 1.02M |
| 2026-09-07 | ¥796.00 | +1.92% | ¥791.00 | ¥811.00 | ¥789.00 | 949.80K |
| 2026-09-04 | ¥781.00 | +0.39% | ¥781.00 | ¥792.00 | ¥777.00 | 557.20K |
| 2026-09-03 | ¥778.00 | -2.63% | ¥801.00 | ¥806.00 | ¥775.00 | 1.14M |
| 2026-09-02 | ¥799.00 | -2.68% | ¥807.00 | ¥821.00 | ¥794.00 | 813.60K |
| 2026-09-01 | ¥821.00 | -2.61% | ¥849.00 | ¥858.00 | ¥810.00 | 1.03M |
| 2026-08-31 | ¥843.00 | +3.95% | ¥800.00 | ¥847.00 | ¥798.00 | 1.78M |
| 2026-08-28 | ¥811.00 | -1.46% | ¥820.00 | ¥843.00 | ¥803.00 | 1.44M |
| 2026-08-27 | ¥823.00 | +11.52% | ¥753.00 | ¥862.00 | ¥732.00 | 2.75M |
| 2026-08-26 | ¥738.00 | -1.07% | ¥746.00 | ¥747.00 | ¥734.00 | 358.70K |
| 2026-08-25 | ¥746.00 | +0.40% | ¥746.00 | ¥747.00 | ¥727.00 | 436.70K |
| 2026-08-24 | ¥743.00 | -2.88% | ¥762.00 | ¥766.00 | ¥741.00 | 561.00K |
| 2026-08-21 | ¥765.00 | -2.92% | ¥780.00 | ¥784.00 | ¥758.00 | 583.50K |
| 2026-08-20 | ¥788.00 | +1.94% | ¥780.00 | ¥792.00 | ¥770.00 | 463.70K |
| 2026-08-19 | ¥773.00 | -5.15% | ¥785.00 | ¥811.00 | ¥764.00 | 1.36M |
| 2026-08-18 | ¥815.00 | -0.61% | ¥816.00 | ¥828.00 | ¥803.00 | 547.20K |
| 2026-08-17 | ¥820.00 | +1.23% | ¥814.00 | ¥831.00 | ¥810.00 | 328.70K |
| 2026-08-14 | ¥810.00 | -0.74% | ¥817.00 | ¥826.00 | ¥805.00 | 503.80K |
| 2026-08-13 | ¥816.00 | +4.35% | ¥804.00 | ¥823.00 | ¥798.00 | 638.80K |
| 2026-08-12 | ¥782.00 | -1.76% | ¥804.00 | ¥807.00 | ¥771.00 | 806.90K |
| 2026-08-10 | ¥796.00 | -4.21% | ¥831.00 | ¥841.00 | ¥792.00 | 1.12M |
| 2026-08-07 | ¥831.00 | -2.46% | ¥861.00 | ¥865.00 | ¥820.00 | 1.19M |
| 2026-08-06 | ¥852.00 | -1.96% | ¥853.00 | ¥872.00 | ¥819.00 | 1.66M |
| 2026-08-05 | ¥869.00 | +6.36% | ¥859.00 | ¥887.00 | ¥810.00 | 1.90M |
| 2026-08-04 | ¥817.00 | +4.48% | ¥804.00 | ¥831.00 | ¥801.00 | 808.20K |
| 2026-08-03 | ¥782.00 | -3.46% | ¥808.00 | ¥809.00 | ¥772.00 | 1.06M |
| 2026-07-31 | ¥810.00 | +5.74% | ¥806.00 | ¥825.00 | ¥780.00 | 791.70K |
| 2026-07-30 | ¥766.00 | +2.00% | ¥761.00 | ¥793.00 | ¥753.00 | 716.80K |
| 2026-07-29 | ¥751.00 | -7.28% | ¥815.00 | ¥815.00 | ¥726.00 | 1.15M |
| 2026-07-28 | ¥810.00 | -8.47% | ¥855.00 | ¥856.00 | ¥805.00 | 1.30M |
| 2026-07-27 | ¥885.00 | -0.67% | ¥880.00 | ¥894.00 | ¥869.00 | 440.00K |
| 2026-07-24 | ¥891.00 | -3.47% | ¥919.00 | ¥919.00 | ¥883.00 | 545.80K |
| 2026-07-23 | ¥923.00 | +0.54% | ¥909.00 | ¥931.00 | ¥902.00 | 548.30K |
| 2026-07-22 | ¥918.00 | +3.03% | ¥926.00 | ¥939.00 | ¥907.00 | 806.20K |
| 2026-07-21 | ¥891.00 | +2.41% | ¥880.00 | ¥906.00 | ¥860.00 | 637.60K |
| 2026-07-17 | ¥870.00 | -5.33% | ¥889.00 | ¥892.00 | ¥830.00 | 1.27M |
| 2026-07-16 | ¥919.00 | -1.71% | ¥905.00 | ¥935.00 | ¥903.00 | 547.00K |
| 2026-07-15 | ¥935.00 | +1.63% | ¥915.00 | ¥940.00 | ¥911.00 | 585.50K |
| 2026-07-14 | ¥920.00 | +1.55% | ¥897.00 | ¥921.00 | ¥883.00 | 507.30K |
| 2026-07-13 | ¥906.00 | -1.20% | ¥928.00 | ¥934.00 | ¥885.00 | 632.50K |
| 2026-07-10 | ¥917.00 | +1.10% | ¥922.00 | ¥939.00 | ¥910.00 | 481.40K |
| 2026-07-09 | ¥907.00 | +1.34% | ¥910.00 | ¥920.00 | ¥901.00 | 366.50K |
| 2026-07-08 | ¥895.00 | -3.97% | ¥917.00 | ¥939.00 | ¥895.00 | 747.60K |
| 2026-07-07 | ¥932.00 | -3.92% | ¥955.00 | ¥978.00 | ¥924.00 | 690.30K |
| 2026-07-06 | ¥970.00 | +3.30% | ¥954.00 | ¥994.00 | ¥944.00 | 680.20K |
| 2026-07-03 | ¥939.00 | +3.07% | ¥887.00 | ¥939.00 | ¥866.00 | 1.02M |
| 2026-07-02 | ¥911.00 | -5.01% | ¥944.00 | ¥947.00 | ¥909.00 | 571.20K |
| 2026-07-01 | ¥959.00 | +2.35% | ¥949.00 | ¥963.00 | ¥938.00 | 439.20K |
| 2026-06-30 | ¥937.00 | -1.68% | ¥963.00 | ¥965.00 | ¥925.00 | 687.80K |
| 2026-06-29 | ¥953.00 | -0.63% | ¥955.00 | ¥961.00 | ¥923.00 | 665.50K |
| 2026-06-26 | ¥959.00 | -1.74% | ¥961.00 | ¥978.00 | ¥931.00 | 634.90K |
| 2026-06-25 | ¥976.00 | +2.41% | ¥978.00 | ¥986.00 | ¥960.00 | 638.80K |
| 2026-06-24 | ¥953.00 | -0.73% | ¥947.00 | ¥993.00 | ¥941.00 | 544.90K |
| 2026-06-23 | ¥960.00 | -4.95% | ¥1,018.00 | ¥1,021.00 | ¥960.00 | 604.10K |
| 2026-06-22 | ¥1,010.00 | -1.56% | ¥1,037.00 | ¥1,055.00 | ¥1,009.00 | 561.80K |
| 2026-06-19 | ¥1,026.00 | +1.99% | ¥1,031.00 | ¥1,054.00 | ¥1,017.00 | 677.20K |
| 2026-06-18 | ¥1,006.00 | -0.10% | ¥1,018.00 | ¥1,043.00 | ¥1,003.00 | 565.00K |
| 2026-06-17 | ¥1,007.00 | +2.65% | ¥966.00 | ¥1,007.00 | ¥959.00 | 606.40K |
| 2026-06-16 | ¥981.00 | +1.45% | ¥968.00 | ¥987.00 | ¥952.00 | 654.10K |
| 2026-06-15 | ¥967.00 | +1.79% | ¥985.00 | ¥987.00 | ¥956.00 | 489.80K |
| 2026-06-12 | ¥950.00 | +3.71% | ¥961.00 | ¥989.00 | ¥942.00 | 783.60K |
| 2026-06-11 | ¥916.00 | -3.17% | ¥901.00 | ¥932.00 | ¥876.00 | 1.09M |
| 2026-06-10 | ¥946.00 | -5.68% | ¥980.00 | ¥982.00 | ¥933.00 | 1.03M |
| 2026-06-09 | ¥1,003.00 | +0.40% | ¥1,011.00 | ¥1,023.00 | ¥976.00 | 991.30K |
| 2026-06-08 | ¥999.00 | -7.76% | ¥1,000.00 | ¥1,022.00 | ¥976.00 | 1.10M |
| 2026-06-05 | ¥1,083.00 | +2.85% | ¥1,048.00 | ¥1,096.00 | ¥1,017.00 | 896.40K |
| 2026-06-04 | ¥1,053.00 | -0.66% | ¥1,030.00 | ¥1,060.00 | ¥1,022.00 | 591.00K |
| 2026-06-03 | ¥1,060.00 | -0.66% | ¥1,079.00 | ¥1,102.00 | ¥1,052.00 | 961.40K |
| 2026-06-02 | ¥1,067.00 | -1.75% | ¥1,085.00 | ¥1,086.00 | ¥1,002.00 | 1.21M |
| 2026-06-01 | ¥1,086.00 | +0.56% | ¥1,079.00 | ¥1,101.00 | ¥1,057.00 | 1.31M |
| 2026-05-29 | ¥1,080.00 | +1.60% | ¥1,093.00 | ¥1,134.00 | ¥1,070.00 | 1.26M |
| 2026-05-28 | ¥1,063.00 | +3.71% | ¥1,009.00 | ¥1,070.00 | ¥994.00 | 1.07M |
| 2026-05-27 | ¥1,025.00 | -8.65% | ¥1,120.00 | ¥1,126.00 | ¥1,018.00 | 1.57M |
| 2026-05-26 | ¥1,122.00 | +1.91% | ¥1,100.00 | ¥1,135.00 | ¥1,047.00 | 2.07M |
| 2026-05-25 | ¥1,101.00 | +15.77% | ¥990.00 | ¥1,101.00 | ¥990.00 | 3.01M |
| 2026-05-22 | ¥951.00 | +1.71% | ¥950.00 | ¥973.00 | ¥948.00 | 769.50K |