Tiemco Ltd. 7501
TSE · Japan · Consumer Non-Durables
¥1,464.00+4.00 (+0.27%)
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 | ¥1,460.00 | +4.21% | ¥1,431.00 | ¥1,460.00 | ¥1,430.00 | 1.00K |
| 2026-09-30 | ¥1,401.00 | -0.64% | ¥1,410.00 | ¥1,410.00 | ¥1,401.00 | 400 |
| 2026-09-29 | ¥1,410.00 | -2.29% | ¥1,413.00 | ¥1,413.00 | ¥1,410.00 | 200 |
| 2026-09-28 | ¥1,443.00 | +1.62% | ¥1,414.00 | ¥1,443.00 | ¥1,414.00 | 300 |
| 2026-09-25 | ¥1,420.00 | 0.00% | ¥1,420.00 | ¥1,420.00 | ¥1,420.00 | 0 |
| 2026-09-24 | ¥1,420.00 | -0.35% | ¥1,415.00 | ¥1,420.00 | ¥1,415.00 | 200 |
| 2026-09-18 | ¥1,425.00 | 0.00% | ¥1,425.00 | ¥1,425.00 | ¥1,425.00 | 0 |
| 2026-09-17 | ¥1,425.00 | +1.06% | ¥1,403.00 | ¥1,425.00 | ¥1,403.00 | 300 |
| 2026-09-16 | ¥1,410.00 | -2.76% | ¥1,420.00 | ¥1,449.00 | ¥1,410.00 | 400 |
| 2026-09-15 | ¥1,450.00 | +0.90% | ¥1,416.00 | ¥1,451.00 | ¥1,402.00 | 900 |
| 2026-09-14 | ¥1,437.00 | -2.04% | ¥1,437.00 | ¥1,437.00 | ¥1,437.00 | 100 |
| 2026-09-11 | ¥1,467.00 | +1.17% | ¥1,437.00 | ¥1,467.00 | ¥1,437.00 | 300 |
| 2026-09-10 | ¥1,450.00 | 0.00% | ¥1,450.00 | ¥1,450.00 | ¥1,450.00 | 0 |
| 2026-09-09 | ¥1,450.00 | 0.00% | ¥1,450.00 | ¥1,450.00 | ¥1,450.00 | 0 |
| 2026-09-08 | ¥1,450.00 | 0.00% | ¥1,450.00 | ¥1,450.00 | ¥1,450.00 | 0 |
| 2026-09-07 | ¥1,450.00 | -0.34% | ¥1,450.00 | ¥1,450.00 | ¥1,450.00 | 100 |
| 2026-09-04 | ¥1,455.00 | -0.34% | ¥1,430.00 | ¥1,455.00 | ¥1,430.00 | 300 |
| 2026-09-03 | ¥1,460.00 | -2.01% | ¥1,460.00 | ¥1,460.00 | ¥1,460.00 | 100 |
| 2026-09-02 | ¥1,490.00 | -0.13% | ¥1,499.00 | ¥1,499.00 | ¥1,471.00 | 300 |
| 2026-09-01 | ¥1,492.00 | +2.61% | ¥1,484.00 | ¥1,500.00 | ¥1,484.00 | 500 |
| 2026-08-31 | ¥1,454.00 | 0.00% | ¥1,454.00 | ¥1,454.00 | ¥1,454.00 | 0 |
| 2026-08-28 | ¥1,454.00 | -0.07% | ¥1,454.00 | ¥1,484.00 | ¥1,454.00 | 400 |
| 2026-08-27 | ¥1,455.00 | -0.48% | ¥1,485.00 | ¥1,485.00 | ¥1,455.00 | 300 |
| 2026-08-26 | ¥1,462.00 | +0.07% | ¥1,491.00 | ¥1,491.00 | ¥1,462.00 | 300 |
| 2026-08-25 | ¥1,461.00 | +0.76% | ¥1,461.00 | ¥1,461.00 | ¥1,461.00 | 200 |
| 2026-08-24 | ¥1,450.00 | 0.00% | ¥1,450.00 | ¥1,450.00 | ¥1,450.00 | 0 |
| 2026-08-21 | ¥1,450.00 | -1.36% | ¥1,450.00 | ¥1,451.00 | ¥1,450.00 | 900 |
| 2026-08-20 | ¥1,470.00 | -1.41% | ¥1,470.00 | ¥1,470.00 | ¥1,470.00 | 100 |
| 2026-08-19 | ¥1,491.00 | 0.00% | ¥1,491.00 | ¥1,491.00 | ¥1,491.00 | 0 |
| 2026-08-18 | ¥1,491.00 | 0.00% | ¥1,496.00 | ¥1,496.00 | ¥1,491.00 | 200 |
| 2026-08-17 | ¥1,491.00 | +2.05% | ¥1,461.00 | ¥1,491.00 | ¥1,461.00 | 200 |
| 2026-08-14 | ¥1,461.00 | -2.60% | ¥1,463.00 | ¥1,463.00 | ¥1,461.00 | 900 |
| 2026-08-13 | ¥1,500.00 | -0.07% | ¥1,500.00 | ¥1,500.00 | ¥1,500.00 | 200 |
| 2026-08-12 | ¥1,501.00 | -1.12% | ¥1,501.00 | ¥1,501.00 | ¥1,501.00 | 100 |
| 2026-08-10 | ¥1,518.00 | +2.02% | ¥1,518.00 | ¥1,518.00 | ¥1,518.00 | 200 |
| 2026-08-07 | ¥1,488.00 | -4.00% | ¥1,618.00 | ¥1,740.00 | ¥1,481.00 | 17.50K |
| 2026-08-06 | ¥1,550.00 | +7.71% | ¥1,439.00 | ¥1,550.00 | ¥1,439.00 | 2.50K |
| 2026-08-05 | ¥1,439.00 | -4.07% | ¥1,430.00 | ¥1,510.00 | ¥1,430.00 | 5.40K |
| 2026-08-04 | ¥1,500.00 | +0.07% | ¥1,499.00 | ¥1,500.00 | ¥1,499.00 | 500 |
| 2026-08-03 | ¥1,499.00 | +0.27% | ¥1,454.00 | ¥1,499.00 | ¥1,453.00 | 500 |
| 2026-07-31 | ¥1,495.00 | +2.96% | ¥1,452.00 | ¥1,495.00 | ¥1,452.00 | 300 |
| 2026-07-30 | ¥1,452.00 | 0.00% | ¥1,452.00 | ¥1,452.00 | ¥1,452.00 | 0 |
| 2026-07-29 | ¥1,452.00 | -0.62% | ¥1,452.00 | ¥1,452.00 | ¥1,452.00 | 100 |
| 2026-07-28 | ¥1,461.00 | 0.00% | ¥1,461.00 | ¥1,461.00 | ¥1,461.00 | 100 |
| 2026-07-27 | ¥1,461.00 | -2.66% | ¥1,461.00 | ¥1,461.00 | ¥1,461.00 | 100 |
| 2026-07-24 | ¥1,501.00 | 0.00% | ¥1,501.00 | ¥1,501.00 | ¥1,501.00 | 0 |
| 2026-07-23 | ¥1,501.00 | +3.30% | ¥1,464.00 | ¥1,501.00 | ¥1,464.00 | 700 |
| 2026-07-22 | ¥1,453.00 | -8.44% | ¥1,547.00 | ¥1,547.00 | ¥1,453.00 | 500 |
| 2026-07-21 | ¥1,587.00 | -1.49% | ¥1,611.00 | ¥1,611.00 | ¥1,534.00 | 3.00K |
| 2026-07-17 | ¥1,611.00 | +14.26% | ¥1,380.00 | ¥1,708.00 | ¥1,380.00 | 8.00K |
| 2026-07-16 | ¥1,410.00 | 0.00% | ¥1,410.00 | ¥1,410.00 | ¥1,410.00 | 200 |
| 2026-07-15 | ¥1,410.00 | 0.00% | ¥1,410.00 | ¥1,410.00 | ¥1,410.00 | 100 |
| 2026-07-14 | ¥1,410.00 | +2.69% | ¥1,433.00 | ¥1,470.00 | ¥1,410.00 | 600 |
| 2026-07-13 | ¥1,373.00 | -8.53% | ¥1,431.00 | ¥1,480.00 | ¥1,311.00 | 7.20K |
| 2026-07-10 | ¥1,501.00 | +2.81% | ¥1,539.00 | ¥1,591.00 | ¥1,501.00 | 1.60K |
| 2026-07-09 | ¥1,460.00 | +0.69% | ¥1,450.00 | ¥1,460.00 | ¥1,450.00 | 200 |
| 2026-07-08 | ¥1,450.00 | 0.00% | ¥1,440.00 | ¥1,461.00 | ¥1,410.00 | 1.70K |
| 2026-07-07 | ¥1,450.00 | -6.09% | ¥1,464.00 | ¥1,464.00 | ¥1,450.00 | 2.10K |
| 2026-07-06 | ¥1,544.00 | -0.39% | ¥1,510.00 | ¥1,544.00 | ¥1,500.00 | 900 |
| 2026-07-03 | ¥1,550.00 | -2.52% | ¥1,590.00 | ¥1,590.00 | ¥1,550.00 | 800 |
| 2026-07-02 | ¥1,590.00 | +2.91% | ¥1,585.00 | ¥1,590.00 | ¥1,585.00 | 300 |
| 2026-07-01 | ¥1,545.00 | +2.39% | ¥1,545.00 | ¥1,545.00 | ¥1,545.00 | 100 |
| 2026-06-30 | ¥1,509.00 | 0.00% | ¥1,509.00 | ¥1,509.00 | ¥1,509.00 | 0 |
| 2026-06-29 | ¥1,509.00 | 0.00% | ¥1,509.00 | ¥1,509.00 | ¥1,509.00 | 0 |
| 2026-06-26 | ¥1,509.00 | +0.60% | ¥1,509.00 | ¥1,509.00 | ¥1,509.00 | 100 |
| 2026-06-25 | ¥1,500.00 | 0.00% | ¥1,540.00 | ¥1,540.00 | ¥1,500.00 | 300 |
| 2026-06-24 | ¥1,500.00 | -0.66% | ¥1,510.00 | ¥1,515.00 | ¥1,500.00 | 600 |
| 2026-06-23 | ¥1,510.00 | -5.03% | ¥1,550.00 | ¥1,550.00 | ¥1,510.00 | 300 |
| 2026-06-22 | ¥1,590.00 | -0.31% | ¥1,590.00 | ¥1,590.00 | ¥1,590.00 | 100 |
| 2026-06-19 | ¥1,595.00 | -7.00% | ¥1,595.00 | ¥1,595.00 | ¥1,595.00 | 200 |
| 2026-06-18 | ¥1,715.00 | +3.56% | ¥1,616.00 | ¥1,715.00 | ¥1,551.00 | 1.40K |
| 2026-06-17 | ¥1,656.00 | -4.55% | ¥1,655.00 | ¥1,670.00 | ¥1,651.00 | 1.70K |
| 2026-06-16 | ¥1,735.00 | +0.70% | ¥1,763.00 | ¥1,763.00 | ¥1,724.00 | 800 |
| 2026-06-15 | ¥1,723.00 | 0.00% | ¥1,723.00 | ¥1,723.00 | ¥1,723.00 | 0 |
| 2026-06-12 | ¥1,723.00 | -3.69% | ¥1,788.00 | ¥1,800.00 | ¥1,720.00 | 5.00K |
| 2026-06-11 | ¥1,789.00 | +3.11% | ¥1,735.00 | ¥1,791.00 | ¥1,734.00 | 5.70K |
| 2026-06-10 | ¥1,735.00 | -2.47% | ¥1,739.00 | ¥1,739.00 | ¥1,735.00 | 200 |
| 2026-06-09 | ¥1,779.00 | +0.23% | ¥1,780.00 | ¥1,780.00 | ¥1,734.00 | 3.00K |
| 2026-06-08 | ¥1,775.00 | +1.78% | ¥1,775.00 | ¥1,775.00 | ¥1,775.00 | 200 |
| 2026-06-05 | ¥1,744.00 | -1.47% | ¥1,788.00 | ¥1,788.00 | ¥1,744.00 | 1.10K |
| 2026-06-04 | ¥1,770.00 | +0.74% | ¥1,757.00 | ¥1,770.00 | ¥1,750.00 | 400 |
| 2026-06-03 | ¥1,757.00 | +1.33% | ¥1,734.00 | ¥1,800.00 | ¥1,734.00 | 1.30K |
| 2026-06-02 | ¥1,734.00 | +2.24% | ¥1,696.00 | ¥1,734.00 | ¥1,656.00 | 1.30K |
| 2026-06-01 | ¥1,696.00 | -7.32% | ¥1,799.00 | ¥1,799.00 | ¥1,650.00 | 6.10K |
| 2026-05-29 | ¥1,830.00 | +11.59% | ¥1,600.00 | ¥1,830.00 | ¥1,600.00 | 23.40K |
| 2026-05-28 | ¥1,640.00 | +22.39% | ¥1,370.00 | ¥1,640.00 | ¥1,312.00 | 40.10K |
| 2026-05-27 | ¥1,340.00 | -4.96% | ¥1,414.00 | ¥1,415.00 | ¥1,201.00 | 17.60K |
| 2026-05-26 | ¥1,410.00 | -20.79% | ¥1,765.00 | ¥1,765.00 | ¥1,401.00 | 26.40K |
| 2026-05-25 | ¥1,780.00 | -3.10% | ¥1,820.00 | ¥1,820.00 | ¥1,780.00 | 3.70K |
| 2026-05-22 | ¥1,837.00 | -0.97% | ¥1,855.00 | ¥1,855.00 | ¥1,837.00 | 2.50K |