Singapore markets close in 2 hours 34 minutes

Tamron Co.,Ltd. (7740.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,205.00+15.00 (+0.36%)
At close: 03:00PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20244,205.004,215.004,140.004,205.004,205.00140,500
03 Jul 20244,150.004,190.004,090.004,190.004,190.00163,600
02 Jul 20244,215.004,330.004,150.004,170.004,170.00209,500
01 Jul 20244,200.004,215.004,170.004,195.004,195.00181,200
28 Jun 20244,250.004,255.004,125.004,165.004,165.00214,700
27 Jun 20244,190.004,275.004,190.004,245.004,245.00168,200
27 Jun 202435 Dividend
27 Jun 20242:1 Stock split
26 Jun 20244,245.004,285.004,210.004,260.004,225.00208,600
25 Jun 20244,200.004,200.004,135.004,200.004,165.49175,800
24 Jun 20244,285.004,370.004,205.004,205.004,170.45190,600
21 Jun 20244,295.004,320.004,240.004,265.004,229.96446,400
20 Jun 20244,245.004,385.004,235.004,295.004,259.71242,200
19 Jun 20244,305.004,470.004,225.004,250.004,215.08478,000
18 Jun 20244,225.004,250.004,140.004,190.004,155.58214,800
17 Jun 20244,285.004,290.004,220.004,230.004,195.25158,200
14 Jun 20244,165.004,305.004,155.004,290.004,254.75244,800
13 Jun 20244,295.004,325.004,200.004,235.004,200.21120,600
12 Jun 20244,290.004,355.004,285.004,295.004,259.71102,000
11 Jun 20244,320.004,350.004,270.004,280.004,244.84111,800
10 Jun 20244,360.004,375.004,300.004,335.004,299.38100,000
07 Jun 20244,260.004,365.004,260.004,345.004,309.3099,600
06 Jun 20244,345.004,385.004,285.004,285.004,249.79192,200
05 Jun 20244,355.004,405.004,295.004,330.004,294.42238,600
04 Jun 20244,415.004,425.004,330.004,360.004,324.18161,200
03 Jun 20244,445.004,455.004,350.004,380.004,344.01177,600
31 May 20244,415.004,460.004,355.004,420.004,383.69282,800
30 May 20244,140.004,350.004,110.004,335.004,299.38261,400
29 May 20244,200.004,335.004,185.004,250.004,215.08218,800
28 May 20244,260.004,325.004,205.004,235.004,200.21288,200
27 May 20244,060.004,240.004,060.004,230.004,195.25512,400
24 May 20243,955.003,995.003,940.003,950.003,917.55132,600
23 May 20244,075.004,085.003,975.004,030.003,996.89138,800
22 May 20244,040.004,075.004,005.004,050.004,016.73168,800
21 May 20244,035.004,055.003,980.004,040.004,006.81245,600
20 May 20243,995.004,060.003,990.004,040.004,006.81182,000
17 May 20243,965.004,020.003,955.003,965.003,932.42160,400
16 May 20244,065.004,090.003,965.003,990.003,957.22207,400
15 May 20244,050.004,065.003,995.004,050.004,016.73173,800
14 May 20243,900.004,000.003,875.003,990.003,957.22181,800
13 May 20243,930.004,000.003,900.003,975.003,942.34193,400
10 May 20243,940.004,015.003,885.003,915.003,882.83360,200
09 May 20243,940.004,090.003,920.003,940.003,907.63388,200
08 May 20243,800.004,020.003,800.003,965.003,932.42433,600
07 May 20243,975.003,980.003,805.003,865.003,833.25328,000
02 May 20243,995.003,995.003,830.003,890.003,858.04606,400
01 May 20243,900.004,070.003,850.004,030.003,996.891,301,800
30 Apr 20243,680.003,680.003,680.003,680.003,649.7796,400
26 Apr 20243,195.003,220.003,125.003,180.003,153.87222,200
25 Apr 20243,250.003,300.003,145.003,155.003,129.08192,600
24 Apr 20243,190.003,280.003,160.003,270.003,243.13302,800
23 Apr 20243,150.003,190.003,120.003,125.003,099.33128,800
22 Apr 20243,125.003,165.003,115.003,140.003,114.20142,600
19 Apr 20243,245.003,245.003,090.003,120.003,094.37253,600
18 Apr 20243,260.003,285.003,220.003,255.003,228.26114,600
17 Apr 20243,320.003,320.003,215.003,275.003,248.09164,600
16 Apr 20243,400.003,405.003,290.003,300.003,272.89191,000
15 Apr 20243,400.003,420.003,370.003,420.003,391.9076,200
12 Apr 20243,460.003,475.003,390.003,420.003,391.9082,800
11 Apr 20243,420.003,450.003,395.003,450.003,421.6685,000
10 Apr 20243,470.003,475.003,395.003,450.003,421.66206,800
09 Apr 20243,500.003,520.003,460.003,485.003,456.37137,400
08 Apr 20243,500.003,550.003,455.003,465.003,436.53257,800
05 Apr 20243,445.003,500.003,430.003,475.003,446.45147,200
04 Apr 20243,415.003,520.003,400.003,505.003,476.20249,000
03 Apr 20243,360.003,425.003,340.003,390.003,362.15196,400
02 Apr 20243,465.003,475.003,355.003,385.003,357.19232,000
01 Apr 20243,490.003,495.003,375.003,425.003,396.86131,600
29 Mar 20243,390.003,470.003,375.003,465.003,436.5379,600
28 Mar 20243,380.003,395.003,350.003,360.003,332.39123,400
27 Mar 20243,410.003,450.003,395.003,395.003,367.11132,800
26 Mar 20243,395.003,425.003,385.003,410.003,381.9889,400
25 Mar 20243,450.003,475.003,385.003,395.003,367.11164,800
22 Mar 20243,475.003,475.003,415.003,420.003,391.90117,800
21 Mar 20243,475.003,485.003,440.003,450.003,421.6695,800
19 Mar 20243,380.003,455.003,370.003,445.003,416.70136,800
18 Mar 20243,340.003,435.003,315.003,385.003,357.19208,400
15 Mar 20243,330.003,345.003,275.003,290.003,262.97146,800
14 Mar 20243,195.003,280.003,195.003,280.003,253.0595,800
13 Mar 20243,310.003,325.003,210.003,245.003,218.34119,800
12 Mar 20243,210.003,250.003,195.003,245.003,218.34184,200
11 Mar 20243,245.003,255.003,185.003,215.003,188.59239,400
08 Mar 20243,325.003,365.003,300.003,315.003,287.76167,600
07 Mar 20243,385.003,395.003,330.003,345.003,317.52170,600
06 Mar 20243,275.003,400.003,275.003,380.003,352.23182,600
05 Mar 20243,305.003,330.003,250.003,290.003,262.97236,600
04 Mar 20243,315.003,355.003,205.003,205.003,178.67304,800
01 Mar 20243,235.003,315.003,215.003,315.003,287.76195,400
29 Feb 20243,270.003,280.003,205.003,245.003,218.34236,000
28 Feb 20243,275.003,300.003,220.003,260.003,233.22211,400
27 Feb 20243,200.003,335.003,200.003,325.003,297.68261,800
26 Feb 20243,210.003,210.003,150.003,185.003,158.83108,200
22 Feb 20243,225.003,235.003,145.003,195.003,168.75156,200
21 Feb 20243,175.003,230.003,170.003,185.003,158.83280,800
20 Feb 20243,180.003,180.003,120.003,145.003,119.16202,600
19 Feb 20243,130.003,205.003,125.003,205.003,178.67154,200
16 Feb 20243,145.003,155.003,110.003,130.003,104.28170,000
15 Feb 20243,150.003,155.003,095.003,155.003,129.08178,800
14 Feb 20243,170.003,180.003,125.003,160.003,134.04266,200
13 Feb 20243,095.003,190.003,085.003,150.003,124.12392,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...