Tamron Co., Ltd. 7740
TSE · Japan · Consumer Durables
¥1,373.00+16.00 (+1.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,357.00 | -0.15% | ¥1,360.00 | ¥1,367.00 | ¥1,357.00 | 307.00K |
| 2026-09-29 | ¥1,359.00 | +0.37% | ¥1,349.00 | ¥1,359.00 | ¥1,344.00 | 251.30K |
| 2026-09-28 | ¥1,354.00 | -0.51% | ¥1,366.00 | ¥1,370.00 | ¥1,354.00 | 272.10K |
| 2026-09-25 | ¥1,361.00 | +1.04% | ¥1,353.00 | ¥1,365.00 | ¥1,347.00 | 326.10K |
| 2026-09-24 | ¥1,347.00 | +0.30% | ¥1,341.00 | ¥1,357.00 | ¥1,340.00 | 331.30K |
| 2026-09-18 | ¥1,343.00 | -1.03% | ¥1,365.00 | ¥1,365.00 | ¥1,335.00 | 479.40K |
| 2026-09-17 | ¥1,357.00 | +1.19% | ¥1,356.00 | ¥1,369.00 | ¥1,348.00 | 504.30K |
| 2026-09-16 | ¥1,341.00 | +0.15% | ¥1,335.00 | ¥1,351.00 | ¥1,333.00 | 227.30K |
| 2026-09-15 | ¥1,339.00 | +0.68% | ¥1,333.00 | ¥1,344.00 | ¥1,327.00 | 242.20K |
| 2026-09-14 | ¥1,330.00 | -0.23% | ¥1,340.00 | ¥1,342.00 | ¥1,328.00 | 201.10K |
| 2026-09-11 | ¥1,333.00 | -0.52% | ¥1,325.00 | ¥1,340.00 | ¥1,321.00 | 336.10K |
| 2026-09-10 | ¥1,340.00 | -0.37% | ¥1,337.00 | ¥1,350.00 | ¥1,331.00 | 353.20K |
| 2026-09-09 | ¥1,345.00 | -0.74% | ¥1,356.00 | ¥1,360.00 | ¥1,337.00 | 595.30K |
| 2026-09-08 | ¥1,355.00 | -2.87% | ¥1,381.00 | ¥1,389.00 | ¥1,355.00 | 485.00K |
| 2026-09-07 | ¥1,395.00 | +0.94% | ¥1,389.00 | ¥1,395.00 | ¥1,378.00 | 444.90K |
| 2026-09-04 | ¥1,382.00 | +1.32% | ¥1,362.00 | ¥1,386.00 | ¥1,355.00 | 568.50K |
| 2026-09-03 | ¥1,364.00 | -0.73% | ¥1,375.00 | ¥1,375.00 | ¥1,359.00 | 257.00K |
| 2026-09-02 | ¥1,374.00 | +0.44% | ¥1,355.00 | ¥1,377.00 | ¥1,354.00 | 473.50K |
| 2026-09-01 | ¥1,368.00 | -1.08% | ¥1,377.00 | ¥1,386.00 | ¥1,360.00 | 592.30K |
| 2026-08-31 | ¥1,383.00 | +0.58% | ¥1,370.00 | ¥1,385.00 | ¥1,365.00 | 502.90K |
| 2026-08-28 | ¥1,375.00 | +1.25% | ¥1,358.00 | ¥1,379.00 | ¥1,355.00 | 495.40K |
| 2026-08-27 | ¥1,358.00 | -0.66% | ¥1,362.00 | ¥1,376.00 | ¥1,354.00 | 338.30K |
| 2026-08-26 | ¥1,367.00 | -1.16% | ¥1,384.00 | ¥1,390.00 | ¥1,365.00 | 311.70K |
| 2026-08-25 | ¥1,383.00 | +2.29% | ¥1,354.00 | ¥1,389.00 | ¥1,354.00 | 558.30K |
| 2026-08-24 | ¥1,352.00 | -2.17% | ¥1,381.00 | ¥1,382.00 | ¥1,350.00 | 510.80K |
| 2026-08-21 | ¥1,382.00 | -0.14% | ¥1,385.00 | ¥1,392.00 | ¥1,374.00 | 411.30K |
| 2026-08-20 | ¥1,384.00 | +1.62% | ¥1,373.00 | ¥1,387.00 | ¥1,373.00 | 365.70K |
| 2026-08-19 | ¥1,362.00 | -1.38% | ¥1,379.00 | ¥1,389.00 | ¥1,361.00 | 418.80K |
| 2026-08-18 | ¥1,381.00 | -1.71% | ¥1,392.00 | ¥1,405.00 | ¥1,374.00 | 698.00K |
| 2026-08-17 | ¥1,405.00 | -2.02% | ¥1,440.00 | ¥1,441.00 | ¥1,405.00 | 379.50K |
| 2026-08-14 | ¥1,434.00 | +0.56% | ¥1,426.00 | ¥1,451.00 | ¥1,426.00 | 343.50K |
| 2026-08-13 | ¥1,426.00 | -0.14% | ¥1,443.00 | ¥1,444.00 | ¥1,413.00 | 460.50K |
| 2026-08-12 | ¥1,428.00 | -0.28% | ¥1,439.00 | ¥1,460.00 | ¥1,404.00 | 444.70K |
| 2026-08-10 | ¥1,432.00 | -1.04% | ¥1,417.00 | ¥1,454.00 | ¥1,401.00 | 764.40K |
| 2026-08-07 | ¥1,447.00 | +0.35% | ¥1,450.00 | ¥1,457.00 | ¥1,432.00 | 427.10K |
| 2026-08-06 | ¥1,442.00 | +0.70% | ¥1,429.00 | ¥1,453.00 | ¥1,426.00 | 403.80K |
| 2026-08-05 | ¥1,432.00 | +0.77% | ¥1,436.00 | ¥1,447.00 | ¥1,428.00 | 466.00K |
| 2026-08-04 | ¥1,421.00 | -0.42% | ¥1,414.00 | ¥1,463.00 | ¥1,409.00 | 921.40K |
| 2026-08-03 | ¥1,427.00 | -0.76% | ¥1,438.00 | ¥1,461.00 | ¥1,388.00 | 1.57M |
| 2026-07-31 | ¥1,438.00 | +0.28% | ¥1,404.00 | ¥1,450.00 | ¥1,381.00 | 3.47M |
| 2026-07-30 | ¥1,434.00 | +26.46% | ¥1,434.00 | ¥1,434.00 | ¥1,434.00 | 753.80K |
| 2026-07-29 | ¥1,134.00 | +0.71% | ¥1,128.00 | ¥1,141.00 | ¥1,125.00 | 439.90K |
| 2026-07-28 | ¥1,126.00 | -0.71% | ¥1,141.00 | ¥1,143.00 | ¥1,123.00 | 311.40K |
| 2026-07-27 | ¥1,134.00 | +1.61% | ¥1,124.00 | ¥1,138.00 | ¥1,116.00 | 272.00K |
| 2026-07-24 | ¥1,116.00 | -0.45% | ¥1,115.00 | ¥1,117.00 | ¥1,106.00 | 232.40K |
| 2026-07-23 | ¥1,121.00 | -1.06% | ¥1,131.00 | ¥1,131.00 | ¥1,120.00 | 231.60K |
| 2026-07-22 | ¥1,133.00 | -0.70% | ¥1,148.00 | ¥1,148.00 | ¥1,122.00 | 373.30K |
| 2026-07-21 | ¥1,141.00 | +1.24% | ¥1,130.00 | ¥1,148.00 | ¥1,123.00 | 322.20K |
| 2026-07-17 | ¥1,127.00 | +0.18% | ¥1,138.00 | ¥1,146.00 | ¥1,113.00 | 515.90K |
| 2026-07-16 | ¥1,125.00 | -1.57% | ¥1,132.00 | ¥1,140.00 | ¥1,123.00 | 570.60K |
| 2026-07-15 | ¥1,143.00 | -0.61% | ¥1,165.00 | ¥1,170.00 | ¥1,140.00 | 336.90K |
| 2026-07-14 | ¥1,150.00 | +0.70% | ¥1,135.00 | ¥1,160.00 | ¥1,135.00 | 518.90K |
| 2026-07-13 | ¥1,142.00 | -0.09% | ¥1,144.00 | ¥1,149.00 | ¥1,131.00 | 318.00K |
| 2026-07-10 | ¥1,143.00 | +1.78% | ¥1,121.00 | ¥1,149.00 | ¥1,117.00 | 421.20K |
| 2026-07-09 | ¥1,123.00 | +1.17% | ¥1,113.00 | ¥1,124.00 | ¥1,106.00 | 277.90K |
| 2026-07-08 | ¥1,110.00 | -1.86% | ¥1,126.00 | ¥1,134.00 | ¥1,110.00 | 407.70K |
| 2026-07-07 | ¥1,131.00 | -1.57% | ¥1,149.00 | ¥1,150.00 | ¥1,126.00 | 351.10K |
| 2026-07-06 | ¥1,149.00 | +0.61% | ¥1,156.00 | ¥1,156.00 | ¥1,131.00 | 374.20K |
| 2026-07-03 | ¥1,142.00 | 0.00% | ¥1,150.00 | ¥1,157.00 | ¥1,140.00 | 338.50K |
| 2026-07-02 | ¥1,142.00 | +0.18% | ¥1,145.00 | ¥1,158.00 | ¥1,134.00 | 405.20K |
| 2026-07-01 | ¥1,140.00 | -1.30% | ¥1,160.00 | ¥1,162.00 | ¥1,136.00 | 334.50K |
| 2026-06-30 | ¥1,155.00 | +0.09% | ¥1,154.00 | ¥1,167.00 | ¥1,139.00 | 483.70K |
| 2026-06-29 | ¥1,154.00 | -3.67% | ¥1,175.00 | ¥1,176.00 | ¥1,138.00 | 788.50K |
| 2026-06-26 | ¥1,198.00 | -1.24% | ¥1,219.00 | ¥1,225.00 | ¥1,186.00 | 479.70K |
| 2026-06-25 | ¥1,213.00 | +1.93% | ¥1,218.00 | ¥1,230.00 | ¥1,200.00 | 442.70K |
| 2026-06-24 | ¥1,190.00 | +0.93% | ¥1,178.00 | ¥1,199.00 | ¥1,173.00 | 547.80K |
| 2026-06-23 | ¥1,179.00 | -3.99% | ¥1,232.00 | ¥1,235.00 | ¥1,179.00 | 705.80K |
| 2026-06-22 | ¥1,228.00 | -0.49% | ¥1,231.00 | ¥1,254.00 | ¥1,228.00 | 679.60K |
| 2026-06-19 | ¥1,234.00 | -0.88% | ¥1,260.00 | ¥1,272.00 | ¥1,228.00 | 960.40K |
| 2026-06-18 | ¥1,245.00 | -2.73% | ¥1,259.00 | ¥1,325.00 | ¥1,234.00 | 1.62M |
| 2026-06-17 | ¥1,280.00 | +23.91% | ¥1,303.00 | ¥1,325.00 | ¥1,223.00 | 3.47M |
| 2026-06-16 | ¥1,033.00 | +0.78% | ¥1,025.00 | ¥1,039.00 | ¥1,025.00 | 213.70K |
| 2026-06-15 | ¥1,025.00 | +0.59% | ¥1,031.00 | ¥1,035.00 | ¥1,025.00 | 232.40K |
| 2026-06-12 | ¥1,019.00 | -1.16% | ¥1,035.00 | ¥1,042.00 | ¥1,019.00 | 288.80K |
| 2026-06-11 | ¥1,031.00 | -1.15% | ¥1,037.00 | ¥1,042.00 | ¥1,016.00 | 375.60K |
| 2026-06-10 | ¥1,043.00 | +1.66% | ¥1,030.00 | ¥1,043.00 | ¥1,026.00 | 388.20K |
| 2026-06-09 | ¥1,026.00 | -0.29% | ¥1,032.00 | ¥1,036.00 | ¥1,019.00 | 352.90K |
| 2026-06-08 | ¥1,029.00 | -1.91% | ¥1,035.00 | ¥1,043.00 | ¥1,018.00 | 535.50K |
| 2026-06-05 | ¥1,049.00 | +1.65% | ¥1,035.00 | ¥1,053.00 | ¥1,034.00 | 479.20K |
| 2026-06-04 | ¥1,032.00 | -1.62% | ¥1,033.00 | ¥1,037.00 | ¥1,026.00 | 248.90K |
| 2026-06-03 | ¥1,049.00 | +1.35% | ¥1,043.00 | ¥1,058.00 | ¥1,039.00 | 302.90K |
| 2026-06-02 | ¥1,035.00 | -0.86% | ¥1,031.00 | ¥1,044.00 | ¥1,021.00 | 284.70K |
| 2026-06-01 | ¥1,044.00 | -0.95% | ¥1,049.00 | ¥1,058.00 | ¥1,030.00 | 361.40K |
| 2026-05-29 | ¥1,054.00 | +1.25% | ¥1,069.00 | ¥1,069.00 | ¥1,052.00 | 346.70K |
| 2026-05-28 | ¥1,041.00 | -0.29% | ¥1,049.00 | ¥1,053.00 | ¥1,036.00 | 292.90K |
| 2026-05-27 | ¥1,044.00 | +1.06% | ¥1,030.00 | ¥1,045.00 | ¥1,030.00 | 460.40K |
| 2026-05-26 | ¥1,033.00 | -1.05% | ¥1,040.00 | ¥1,041.00 | ¥1,017.00 | 452.30K |
| 2026-05-25 | ¥1,044.00 | +1.56% | ¥1,036.00 | ¥1,053.00 | ¥1,029.00 | 464.80K |
| 2026-05-22 | ¥1,028.00 | +0.69% | ¥1,026.00 | ¥1,032.00 | ¥1,014.00 | 265.40K |
| 2026-05-21 | ¥1,021.00 | +0.79% | ¥1,021.00 | ¥1,039.00 | ¥1,021.00 | 469.80K |