Tamai Steamship Co., Ltd. 9127
TSE · Japan · Transportation
¥3,490.00-100.00 (-2.79%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,490.00 | -2.79% | ¥3,590.00 | ¥3,590.00 | ¥3,485.00 | 1.60K |
| 2026-10-01 | ¥3,590.00 | +3.46% | ¥3,540.00 | ¥3,590.00 | ¥3,400.00 | 10.10K |
| 2026-09-30 | ¥3,470.00 | -3.61% | ¥3,600.00 | ¥3,625.00 | ¥3,465.00 | 8.10K |
| 2026-09-29 | ¥3,600.00 | -2.17% | ¥3,670.00 | ¥3,740.00 | ¥3,600.00 | 5.80K |
| 2026-09-28 | ¥3,680.00 | -0.81% | ¥3,715.00 | ¥3,800.00 | ¥3,680.00 | 7.40K |
| 2026-09-25 | ¥3,710.00 | +1.92% | ¥3,570.00 | ¥3,750.00 | ¥3,565.00 | 8.00K |
| 2026-09-24 | ¥3,640.00 | -3.19% | ¥3,760.00 | ¥3,760.00 | ¥3,600.00 | 5.20K |
| 2026-09-18 | ¥3,760.00 | 0.00% | ¥3,765.00 | ¥3,770.00 | ¥3,685.00 | 4.50K |
| 2026-09-17 | ¥3,760.00 | +3.16% | ¥3,650.00 | ¥3,775.00 | ¥3,650.00 | 2.10K |
| 2026-09-16 | ¥3,645.00 | +0.55% | ¥3,625.00 | ¥3,790.00 | ¥3,615.00 | 9.40K |
| 2026-09-15 | ¥3,625.00 | -2.03% | ¥3,700.00 | ¥3,700.00 | ¥3,580.00 | 3.10K |
| 2026-09-14 | ¥3,700.00 | +10.12% | ¥3,375.00 | ¥3,735.00 | ¥3,375.00 | 19.40K |
| 2026-09-11 | ¥3,360.00 | -0.59% | ¥3,330.00 | ¥3,380.00 | ¥3,320.00 | 3.20K |
| 2026-09-10 | ¥3,380.00 | -1.31% | ¥3,355.00 | ¥3,425.00 | ¥3,355.00 | 1.70K |
| 2026-09-09 | ¥3,425.00 | +1.78% | ¥3,375.00 | ¥3,425.00 | ¥3,360.00 | 2.20K |
| 2026-09-08 | ¥3,365.00 | -0.15% | ¥3,335.00 | ¥3,365.00 | ¥3,310.00 | 1.90K |
| 2026-09-07 | ¥3,370.00 | +1.81% | ¥3,315.00 | ¥3,385.00 | ¥3,310.00 | 3.50K |
| 2026-09-04 | ¥3,310.00 | -1.49% | ¥3,335.00 | ¥3,370.00 | ¥3,300.00 | 6.20K |
| 2026-09-03 | ¥3,360.00 | -1.75% | ¥3,435.00 | ¥3,455.00 | ¥3,350.00 | 3.60K |
| 2026-09-02 | ¥3,420.00 | -2.15% | ¥3,580.00 | ¥3,580.00 | ¥3,420.00 | 10.60K |
| 2026-09-01 | ¥3,495.00 | +1.90% | ¥3,480.00 | ¥3,495.00 | ¥3,450.00 | 3.20K |
| 2026-08-31 | ¥3,430.00 | +3.78% | ¥3,315.00 | ¥3,455.00 | ¥3,315.00 | 6.00K |
| 2026-08-28 | ¥3,305.00 | -1.05% | ¥3,340.00 | ¥3,350.00 | ¥3,300.00 | 2.40K |
| 2026-08-27 | ¥3,340.00 | +1.21% | ¥3,300.00 | ¥3,340.00 | ¥3,280.00 | 1.00K |
| 2026-08-26 | ¥3,300.00 | -0.15% | ¥3,305.00 | ¥3,345.00 | ¥3,265.00 | 1.60K |
| 2026-08-25 | ¥3,305.00 | -1.05% | ¥3,390.00 | ¥3,390.00 | ¥3,285.00 | 4.50K |
| 2026-08-24 | ¥3,340.00 | +1.52% | ¥3,365.00 | ¥3,400.00 | ¥3,230.00 | 8.00K |
| 2026-08-21 | ¥3,290.00 | +4.28% | ¥3,155.00 | ¥3,295.00 | ¥3,140.00 | 7.50K |
| 2026-08-20 | ¥3,155.00 | +1.12% | ¥3,145.00 | ¥3,155.00 | ¥3,130.00 | 1.30K |
| 2026-08-19 | ¥3,120.00 | -0.79% | ¥3,140.00 | ¥3,140.00 | ¥3,110.00 | 5.70K |
| 2026-08-18 | ¥3,145.00 | +1.45% | ¥3,100.00 | ¥3,155.00 | ¥3,050.00 | 5.10K |
| 2026-08-17 | ¥3,100.00 | -0.48% | ¥3,095.00 | ¥3,120.00 | ¥3,030.00 | 4.20K |
| 2026-08-14 | ¥3,115.00 | +0.65% | ¥3,100.00 | ¥3,155.00 | ¥3,000.00 | 10.30K |
| 2026-08-13 | ¥3,095.00 | +1.48% | ¥3,095.00 | ¥3,095.00 | ¥3,020.00 | 3.00K |
| 2026-08-12 | ¥3,050.00 | 0.00% | ¥3,020.00 | ¥3,080.00 | ¥3,000.00 | 5.20K |
| 2026-08-10 | ¥3,050.00 | +1.33% | ¥3,040.00 | ¥3,095.00 | ¥2,994.00 | 6.20K |
| 2026-08-07 | ¥3,010.00 | +4.12% | ¥2,894.00 | ¥3,060.00 | ¥2,816.00 | 26.60K |
| 2026-08-06 | ¥2,891.00 | -0.65% | ¥2,910.00 | ¥2,910.00 | ¥2,782.00 | 27.90K |
| 2026-08-05 | ¥2,910.00 | +4.11% | ¥2,819.00 | ¥3,155.00 | ¥2,710.00 | 67.90K |
| 2026-08-04 | ¥2,795.00 | -0.14% | ¥2,800.00 | ¥2,800.00 | ¥2,752.00 | 4.30K |
| 2026-08-03 | ¥2,799.00 | -1.48% | ¥2,841.00 | ¥2,841.00 | ¥2,770.00 | 3.10K |
| 2026-07-31 | ¥2,841.00 | +2.16% | ¥2,798.00 | ¥2,841.00 | ¥2,789.00 | 2.80K |
| 2026-07-30 | ¥2,781.00 | -0.96% | ¥2,777.00 | ¥2,781.00 | ¥2,777.00 | 800 |
| 2026-07-29 | ¥2,808.00 | +1.01% | ¥2,800.00 | ¥2,808.00 | ¥2,794.00 | 1.40K |
| 2026-07-28 | ¥2,780.00 | 0.00% | ¥2,770.00 | ¥2,808.00 | ¥2,770.00 | 5.20K |
| 2026-07-27 | ¥2,780.00 | +1.02% | ¥2,768.00 | ¥2,795.00 | ¥2,751.00 | 3.30K |
| 2026-07-24 | ¥2,752.00 | -2.03% | ¥2,813.00 | ¥2,813.00 | ¥2,752.00 | 2.70K |
| 2026-07-23 | ¥2,809.00 | +1.04% | ¥2,790.00 | ¥2,819.00 | ¥2,743.00 | 4.90K |
| 2026-07-22 | ¥2,780.00 | +1.20% | ¥2,750.00 | ¥2,789.00 | ¥2,701.00 | 3.50K |
| 2026-07-21 | ¥2,747.00 | +0.29% | ¥2,750.00 | ¥2,770.00 | ¥2,731.00 | 1.90K |
| 2026-07-17 | ¥2,739.00 | -0.15% | ¥2,741.00 | ¥2,741.00 | ¥2,739.00 | 200 |
| 2026-07-16 | ¥2,743.00 | -0.97% | ¥2,749.00 | ¥2,766.00 | ¥2,743.00 | 1.60K |
| 2026-07-15 | ¥2,770.00 | 0.00% | ¥2,769.00 | ¥2,846.00 | ¥2,769.00 | 3.90K |
| 2026-07-14 | ¥2,770.00 | +1.35% | ¥2,733.00 | ¥2,770.00 | ¥2,733.00 | 5.20K |
| 2026-07-13 | ¥2,733.00 | -0.22% | ¥2,722.00 | ¥2,754.00 | ¥2,714.00 | 1.70K |
| 2026-07-10 | ¥2,739.00 | -0.25% | ¥2,753.00 | ¥2,753.00 | ¥2,701.00 | 2.90K |
| 2026-07-09 | ¥2,746.00 | +1.70% | ¥2,701.00 | ¥2,747.00 | ¥2,700.00 | 7.90K |
| 2026-07-08 | ¥2,700.00 | 0.00% | ¥2,702.00 | ¥2,702.00 | ¥2,700.00 | 1.40K |
| 2026-07-07 | ¥2,700.00 | -0.92% | ¥2,725.00 | ¥2,739.00 | ¥2,651.00 | 3.60K |
| 2026-07-06 | ¥2,725.00 | +0.44% | ¥2,700.00 | ¥2,725.00 | ¥2,685.00 | 1.90K |
| 2026-07-03 | ¥2,713.00 | +2.26% | ¥2,650.00 | ¥2,713.00 | ¥2,620.00 | 3.50K |
| 2026-07-02 | ¥2,653.00 | +0.11% | ¥2,650.00 | ¥2,680.00 | ¥2,611.00 | 4.00K |
| 2026-07-01 | ¥2,650.00 | -3.46% | ¥2,726.00 | ¥2,726.00 | ¥2,650.00 | 3.60K |
| 2026-06-30 | ¥2,745.00 | +1.63% | ¥2,705.00 | ¥2,750.00 | ¥2,701.00 | 2.50K |
| 2026-06-29 | ¥2,701.00 | -0.04% | ¥2,702.00 | ¥2,704.00 | ¥2,701.00 | 500 |
| 2026-06-26 | ¥2,702.00 | -2.21% | ¥2,750.00 | ¥2,765.00 | ¥2,699.00 | 4.80K |
| 2026-06-25 | ¥2,763.00 | -0.40% | ¥2,763.00 | ¥2,763.00 | ¥2,731.00 | 900 |
| 2026-06-24 | ¥2,774.00 | -0.04% | ¥2,763.00 | ¥2,774.00 | ¥2,763.00 | 200 |
| 2026-06-23 | ¥2,775.00 | -1.03% | ¥2,804.00 | ¥2,850.00 | ¥2,775.00 | 3.90K |
| 2026-06-22 | ¥2,804.00 | -0.36% | ¥2,792.00 | ¥2,840.00 | ¥2,792.00 | 1.80K |
| 2026-06-19 | ¥2,814.00 | +0.90% | ¥2,760.00 | ¥2,815.00 | ¥2,756.00 | 8.00K |
| 2026-06-18 | ¥2,789.00 | +0.07% | ¥2,799.00 | ¥2,799.00 | ¥2,754.00 | 4.20K |
| 2026-06-17 | ¥2,787.00 | +1.01% | ¥2,719.00 | ¥2,797.00 | ¥2,719.00 | 13.80K |
| 2026-06-16 | ¥2,759.00 | -0.18% | ¥2,914.00 | ¥2,914.00 | ¥2,723.00 | 10.00K |
| 2026-06-15 | ¥2,764.00 | +0.55% | ¥2,778.00 | ¥2,828.00 | ¥2,744.00 | 5.10K |
| 2026-06-12 | ¥2,749.00 | +1.66% | ¥2,711.00 | ¥2,749.00 | ¥2,660.00 | 6.30K |
| 2026-06-11 | ¥2,704.00 | -0.18% | ¥2,714.00 | ¥2,714.00 | ¥2,637.00 | 7.00K |
| 2026-06-10 | ¥2,709.00 | -4.51% | ¥2,846.00 | ¥2,846.00 | ¥2,700.00 | 5.90K |
| 2026-06-09 | ¥2,837.00 | -0.80% | ¥2,860.00 | ¥2,881.00 | ¥2,828.00 | 3.40K |
| 2026-06-08 | ¥2,860.00 | -1.89% | ¥2,865.00 | ¥2,915.00 | ¥2,831.00 | 6.70K |
| 2026-06-05 | ¥2,915.00 | +0.87% | ¥2,940.00 | ¥2,950.00 | ¥2,864.00 | 4.60K |
| 2026-06-04 | ¥2,890.00 | +0.87% | ¥2,835.00 | ¥2,890.00 | ¥2,835.00 | 2.20K |
| 2026-06-03 | ¥2,865.00 | -1.98% | ¥2,973.00 | ¥2,973.00 | ¥2,865.00 | 3.20K |
| 2026-06-02 | ¥2,923.00 | +1.74% | ¥2,865.00 | ¥2,936.00 | ¥2,851.00 | 3.10K |
| 2026-06-01 | ¥2,873.00 | -1.95% | ¥2,925.00 | ¥2,925.00 | ¥2,815.00 | 8.40K |
| 2026-05-29 | ¥2,930.00 | -2.04% | ¥2,967.00 | ¥3,015.00 | ¥2,930.00 | 4.50K |
| 2026-05-28 | ¥2,991.00 | +1.05% | ¥3,010.00 | ¥3,015.00 | ¥2,950.00 | 4.90K |
| 2026-05-27 | ¥2,960.00 | +0.54% | ¥2,937.00 | ¥2,960.00 | ¥2,930.00 | 2.70K |
| 2026-05-26 | ¥2,944.00 | +0.34% | ¥2,926.00 | ¥2,972.00 | ¥2,926.00 | 7.50K |
| 2026-05-25 | ¥2,934.00 | -6.41% | ¥3,105.00 | ¥3,120.00 | ¥2,934.00 | 8.80K |