Tamai Steamship Co., Ltd. (9127.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2024 | 1,617.00 | 1,617.00 | 1,610.00 | 1,610.00 | 1,610.00 | 800 |
| Jun 10, 2024 | 1,598.00 | 1,616.00 | 1,598.00 | 1,610.00 | 1,610.00 | 8,000 |
| Jun 07, 2024 | 1,590.00 | 1,611.00 | 1,590.00 | 1,600.00 | 1,600.00 | 1,600 |
| Jun 06, 2024 | 1,587.00 | 1,607.00 | 1,587.00 | 1,590.00 | 1,590.00 | 6,200 |
| Jun 05, 2024 | 1,608.00 | 1,608.00 | 1,570.00 | 1,596.00 | 1,596.00 | 13,800 |
| Jun 04, 2024 | 1,657.00 | 1,668.00 | 1,568.00 | 1,600.00 | 1,600.00 | 25,200 |
| Jun 03, 2024 | 1,658.00 | 1,667.00 | 1,656.00 | 1,665.00 | 1,665.00 | 6,000 |
| May 31, 2024 | 1,660.00 | 1,662.00 | 1,643.00 | 1,658.00 | 1,658.00 | 5,200 |
| May 30, 2024 | 1,649.00 | 1,678.00 | 1,620.00 | 1,641.00 | 1,641.00 | 19,700 |
| May 29, 2024 | 1,691.00 | 1,692.00 | 1,651.00 | 1,656.00 | 1,656.00 | 8,500 |
| May 28, 2024 | 1,695.00 | 1,706.00 | 1,695.00 | 1,695.00 | 1,695.00 | 5,200 |
| May 27, 2024 | 1,713.00 | 1,713.00 | 1,691.00 | 1,700.00 | 1,700.00 | 4,400 |
| May 24, 2024 | 1,678.00 | 1,700.00 | 1,678.00 | 1,699.00 | 1,699.00 | 900 |
| May 23, 2024 | 1,715.00 | 1,715.00 | 1,668.00 | 1,691.00 | 1,691.00 | 5,400 |
| May 22, 2024 | 1,703.00 | 1,716.00 | 1,700.00 | 1,707.00 | 1,707.00 | 7,100 |
| May 21, 2024 | 1,676.00 | 1,713.00 | 1,670.00 | 1,708.00 | 1,708.00 | 7,200 |
| May 20, 2024 | 1,692.00 | 1,692.00 | 1,680.00 | 1,680.00 | 1,680.00 | 5,200 |
| May 17, 2024 | 1,668.00 | 1,690.00 | 1,660.00 | 1,684.00 | 1,684.00 | 13,500 |
| May 16, 2024 | 1,680.00 | 1,686.00 | 1,625.00 | 1,657.00 | 1,657.00 | 35,200 |
| May 15, 2024 | 1,790.00 | 1,790.00 | 1,752.00 | 1,790.00 | 1,790.00 | 4,800 |
| May 14, 2024 | 1,779.00 | 1,795.00 | 1,774.00 | 1,790.00 | 1,790.00 | 2,600 |
| May 13, 2024 | 1,774.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 5,100 |
| May 10, 2024 | 1,769.00 | 1,770.00 | 1,759.00 | 1,770.00 | 1,770.00 | 3,700 |
| May 09, 2024 | 1,756.00 | 1,756.00 | 1,733.00 | 1,752.00 | 1,752.00 | 10,300 |
| May 08, 2024 | 1,737.00 | 1,755.00 | 1,735.00 | 1,745.00 | 1,745.00 | 9,700 |
| May 07, 2024 | 1,772.00 | 1,772.00 | 1,737.00 | 1,740.00 | 1,740.00 | 6,800 |
| May 02, 2024 | 1,782.00 | 1,782.00 | 1,758.00 | 1,758.00 | 1,758.00 | 2,300 |
| May 01, 2024 | 1,767.00 | 1,771.00 | 1,751.00 | 1,771.00 | 1,771.00 | 6,300 |
| Apr 30, 2024 | 1,766.00 | 1,780.00 | 1,732.00 | 1,780.00 | 1,780.00 | 9,300 |
| Apr 26, 2024 | 1,780.00 | 1,780.00 | 1,756.00 | 1,760.00 | 1,760.00 | 1,700 |
| Apr 25, 2024 | 1,772.00 | 1,782.00 | 1,772.00 | 1,777.00 | 1,777.00 | 6,700 |
| Apr 24, 2024 | 1,798.00 | 1,798.00 | 1,771.00 | 1,787.00 | 1,787.00 | 4,200 |
| Apr 23, 2024 | 1,799.00 | 1,799.00 | 1,769.00 | 1,787.00 | 1,787.00 | 3,400 |
| Apr 22, 2024 | 1,782.00 | 1,786.00 | 1,763.00 | 1,783.00 | 1,783.00 | 3,600 |
| Apr 19, 2024 | 1,758.00 | 1,761.00 | 1,733.00 | 1,761.00 | 1,761.00 | 7,000 |
| Apr 18, 2024 | 1,752.00 | 1,767.00 | 1,751.00 | 1,755.00 | 1,755.00 | 2,000 |
| Apr 17, 2024 | 1,782.00 | 1,782.00 | 1,752.00 | 1,753.00 | 1,753.00 | 5,300 |
| Apr 16, 2024 | 1,811.00 | 1,814.00 | 1,756.00 | 1,772.00 | 1,772.00 | 10,200 |
| Apr 15, 2024 | 1,831.00 | 1,831.00 | 1,789.00 | 1,818.00 | 1,818.00 | 14,700 |
| Apr 12, 2024 | 1,824.00 | 1,824.00 | 1,803.00 | 1,810.00 | 1,810.00 | 3,200 |
| Apr 11, 2024 | 1,788.00 | 1,804.00 | 1,785.00 | 1,801.00 | 1,801.00 | 9,200 |
| Apr 10, 2024 | 1,777.00 | 1,794.00 | 1,777.00 | 1,790.00 | 1,790.00 | 5,100 |
| Apr 09, 2024 | 1,770.00 | 1,784.00 | 1,766.00 | 1,776.00 | 1,776.00 | 3,500 |
| Apr 08, 2024 | 1,798.00 | 1,800.00 | 1,766.00 | 1,770.00 | 1,770.00 | 7,500 |
| Apr 05, 2024 | 1,775.00 | 1,777.00 | 1,760.00 | 1,773.00 | 1,773.00 | 10,100 |
| Apr 04, 2024 | 1,815.00 | 1,815.00 | 1,782.00 | 1,782.00 | 1,782.00 | 9,300 |
| Apr 03, 2024 | 1,783.00 | 1,828.00 | 1,777.00 | 1,805.00 | 1,805.00 | 6,200 |
| Apr 02, 2024 | 1,831.00 | 1,835.00 | 1,785.00 | 1,790.00 | 1,790.00 | 12,600 |
| Apr 01, 2024 | 1,888.00 | 1,894.00 | 1,821.00 | 1,824.00 | 1,824.00 | 21,200 |
| Mar 29, 2024 | 1,880.00 | 1,895.00 | 1,850.00 | 1,895.00 | 1,895.00 | 11,100 |
| Mar 28, 2024 | 1,858.00 | 1,902.00 | 1,850.00 | 1,880.00 | 1,880.00 | 21,300 |
| Mar 28, 2024 | 80 Dividend | |||||
| Mar 27, 2024 | 1,973.00 | 2,000.00 | 1,928.00 | 1,986.00 | 1,906.00 | 21,200 |
| Mar 26, 2024 | 1,947.00 | 1,975.00 | 1,947.00 | 1,969.00 | 1,889.68 | 7,000 |
| Mar 25, 2024 | 1,951.00 | 1,962.00 | 1,938.00 | 1,947.00 | 1,868.57 | 4,600 |
| Mar 22, 2024 | 1,962.00 | 1,965.00 | 1,930.00 | 1,946.00 | 1,867.61 | 9,000 |
| Mar 21, 2024 | 1,968.00 | 1,975.00 | 1,955.00 | 1,959.00 | 1,880.09 | 6,400 |
| Mar 19, 2024 | 1,967.00 | 1,968.00 | 1,946.00 | 1,968.00 | 1,888.73 | 9,000 |
| Mar 18, 2024 | 1,939.00 | 1,960.00 | 1,932.00 | 1,942.00 | 1,863.77 | 13,300 |
| Mar 15, 2024 | 1,919.00 | 1,930.00 | 1,903.00 | 1,930.00 | 1,852.26 | 5,600 |
| Mar 14, 2024 | 1,884.00 | 1,929.00 | 1,884.00 | 1,916.00 | 1,838.82 | 6,800 |
| Mar 13, 2024 | 1,910.00 | 1,917.00 | 1,877.00 | 1,884.00 | 1,808.11 | 6,400 |
| Mar 12, 2024 | 1,870.00 | 1,904.00 | 1,860.00 | 1,904.00 | 1,827.30 | 5,900 |
| Mar 11, 2024 | 1,931.00 | 1,948.00 | 1,875.00 | 1,890.00 | 1,813.87 | 21,300 |
| Mar 08, 2024 | 1,933.00 | 1,963.00 | 1,929.00 | 1,942.00 | 1,863.77 | 10,000 |
| Mar 07, 2024 | 1,975.00 | 1,975.00 | 1,918.00 | 1,923.00 | 1,845.54 | 15,800 |
| Mar 06, 2024 | 1,928.00 | 1,973.00 | 1,928.00 | 1,968.00 | 1,888.73 | 10,800 |
| Mar 05, 2024 | 1,949.00 | 1,949.00 | 1,925.00 | 1,928.00 | 1,850.34 | 7,400 |
| Mar 04, 2024 | 1,968.00 | 1,968.00 | 1,931.00 | 1,933.00 | 1,855.14 | 16,200 |
| Mar 01, 2024 | 1,956.00 | 1,966.00 | 1,951.00 | 1,957.00 | 1,878.17 | 9,400 |
| Feb 29, 2024 | 1,968.00 | 1,971.00 | 1,952.00 | 1,971.00 | 1,891.60 | 9,300 |
| Feb 28, 2024 | 1,944.00 | 1,968.00 | 1,941.00 | 1,968.00 | 1,888.73 | 9,400 |
| Feb 27, 2024 | 1,957.00 | 1,961.00 | 1,940.00 | 1,942.00 | 1,863.77 | 7,700 |
| Feb 26, 2024 | 1,950.00 | 1,953.00 | 1,925.00 | 1,940.00 | 1,861.85 | 12,200 |
| Feb 22, 2024 | 1,934.00 | 1,944.00 | 1,920.00 | 1,920.00 | 1,842.66 | 4,600 |
| Feb 21, 2024 | 1,931.00 | 1,947.00 | 1,919.00 | 1,925.00 | 1,847.46 | 5,200 |
| Feb 20, 2024 | 1,958.00 | 1,981.00 | 1,921.00 | 1,928.00 | 1,850.34 | 10,300 |
| Feb 19, 2024 | 1,899.00 | 1,946.00 | 1,883.00 | 1,946.00 | 1,867.61 | 8,400 |
| Feb 16, 2024 | 1,858.00 | 1,922.00 | 1,858.00 | 1,899.00 | 1,822.50 | 10,700 |
| Feb 15, 2024 | 1,895.00 | 1,895.00 | 1,830.00 | 1,866.00 | 1,790.83 | 17,500 |
| Feb 14, 2024 | 1,902.00 | 1,909.00 | 1,860.00 | 1,897.00 | 1,820.59 | 19,400 |
| Feb 13, 2024 | 1,900.00 | 1,929.00 | 1,895.00 | 1,902.00 | 1,825.38 | 11,800 |
| Feb 09, 2024 | 2,000.00 | 2,000.00 | 1,900.00 | 1,901.00 | 1,824.42 | 25,100 |
| Feb 08, 2024 | 1,995.00 | 1,995.00 | 1,908.00 | 1,916.00 | 1,838.82 | 30,000 |
| Feb 07, 2024 | 1,956.00 | 1,995.00 | 1,956.00 | 1,995.00 | 1,914.64 | 6,200 |
| Feb 06, 2024 | 1,995.00 | 1,995.00 | 1,963.00 | 1,977.00 | 1,897.36 | 9,200 |
| Feb 05, 2024 | 1,982.00 | 2,002.00 | 1,976.00 | 1,995.00 | 1,914.64 | 8,300 |
| Feb 02, 2024 | 1,999.00 | 1,999.00 | 1,941.00 | 1,982.00 | 1,902.16 | 16,600 |
| Feb 01, 2024 | 2,010.00 | 2,021.00 | 1,976.00 | 1,990.00 | 1,909.84 | 12,800 |
| Jan 31, 2024 | 2,015.00 | 2,016.00 | 1,978.00 | 2,015.00 | 1,933.83 | 18,500 |
| Jan 30, 2024 | 2,029.00 | 2,029.00 | 2,010.00 | 2,029.00 | 1,947.27 | 5,700 |
| Jan 29, 2024 | 2,024.00 | 2,038.00 | 2,000.00 | 2,024.00 | 1,942.47 | 8,500 |
| Jan 26, 2024 | 2,047.00 | 2,059.00 | 1,991.00 | 1,992.00 | 1,911.76 | 17,600 |
| Jan 25, 2024 | 2,040.00 | 2,069.00 | 2,027.00 | 2,069.00 | 1,985.66 | 20,000 |
| Jan 24, 2024 | 1,998.00 | 2,035.00 | 1,993.00 | 2,029.00 | 1,947.27 | 14,500 |
| Jan 23, 2024 | 2,006.00 | 2,015.00 | 1,988.00 | 1,998.00 | 1,917.52 | 15,700 |
| Jan 22, 2024 | 1,992.00 | 2,028.00 | 1,963.00 | 2,028.00 | 1,946.31 | 25,500 |
| Jan 19, 2024 | 1,999.00 | 2,005.00 | 1,960.00 | 1,983.00 | 1,903.12 | 11,900 |
| Jan 18, 2024 | 2,000.00 | 2,018.00 | 1,950.00 | 1,993.00 | 1,912.72 | 20,900 |
| Jan 17, 2024 | 2,003.00 | 2,029.00 | 1,960.00 | 1,960.00 | 1,881.05 | 25,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.