tiprankstipranks
Trending News
More News >
Tamron Co., Ltd. (JP:7740)
:7740
Japanese Market

Tamron Co., Ltd. (7740) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 03, 2025
865.00
872.00
859.00
859.00
859.00
-0.35%
552,700
0.87
Jul 02, 2025
853.00
868.00
847.00
862.00
862.00
-0.23%
795,700
1.25
Jul 01, 2025
865.00
871.00
855.00
864.00
864.00
-1.26%
611,200
0.95
Jun 30, 2025
872.00
880.00
862.00
875.00
875.00
+1.98%
1,035,200
1.63
Jun 27, 2025
855.00
870.00
850.00
858.00
858.00
+0.50%
1,524,700
2.43
Jun 26, 2025
861.25
870.00
857.50
863.75
853.75
+1.32%
793,600
1.27
Jun 25, 2025
856.25
866.25
850.00
862.50
852.51
+1.91%
568,800
0.92
Jun 24, 2025
857.50
872.50
855.00
856.25
846.34
+2.22%
565,200
0.91
Jun 23, 2025
850.00
850.00
837.50
847.50
837.69
+0.73%
614,000
0.99
Jun 20, 2025
855.00
857.50
850.00
851.25
841.39
+0.73%
594,800
0.96
Jun 19, 2025
863.75
867.50
847.50
855.00
845.10
+0.15%
552,400
0.89
Jun 18, 2025
852.50
868.75
847.50
863.75
853.75
+1.91%
594,400
0.96
Jun 17, 2025
852.50
862.50
846.25
857.50
847.57
+1.47%
728,000
1.19
Jun 16, 2025
855.00
861.25
852.50
855.00
845.10
+1.02%
409,600
0.66
Jun 13, 2025
867.50
871.25
846.25
856.25
846.34
-0.14%
756,400
1.23
Jun 12, 2025
875.00
878.75
867.50
867.50
857.46
+0.45%
505,200
0.81
Jun 11, 2025
870.00
881.25
865.00
873.75
863.63
+1.75%
635,600
1.02
Jun 10, 2025
850.00
875.00
848.75
868.75
858.69
+3.71%
949,200
1.53
Jun 09, 2025
848.75
855.00
847.50
847.50
837.69
+1.77%
391,200
0.63
Jun 06, 2025
851.25
858.75
842.50
842.50
832.75
+0.72%
502,400
0.80
Jun 05, 2025
840.00
853.75
840.00
846.25
836.45
+0.72%
666,800
1.05
Jun 04, 2025
851.25
858.75
843.75
850.00
840.16
+1.62%
766,000
1.20
Jun 03, 2025
851.25
852.50
842.50
846.25
836.45
+0.43%
682,000
1.06
Jun 02, 2025
862.50
866.25
847.50
852.50
842.63
-0.58%
707,200
1.09
May 30, 2025
855.00
875.00
853.75
867.50
857.46
+1.17%
536,400
0.82
May 29, 2025
850.00
870.00
847.50
867.50
857.46
+4.02%
511,600
0.77
May 28, 2025
856.25
856.25
843.75
843.75
833.98
+1.47%
410,800
0.60
May 27, 2025
841.25
845.00
838.75
841.25
831.51
+1.32%
208,800
0.29
May 26, 2025
836.25
843.75
831.25
840.00
830.27
+1.63%
290,800
0.39
May 23, 2025
832.50
843.75
832.50
836.25
826.57
+2.24%
355,200
0.47
May 22, 2025
828.75
841.25
826.25
827.50
817.92
-0.19%
471,200
0.62
May 21, 2025
841.25
845.00
836.25
838.75
829.04
+1.63%
292,400
0.36
May 20, 2025
841.25
845.00
831.25
835.00
825.33
+0.87%
452,000
0.55
May 19, 2025
833.75
843.75
831.25
837.50
827.80
+1.63%
366,000
0.42
May 16, 2025
831.25
838.75
823.75
833.75
824.10
+1.32%
327,600
0.34
May 15, 2025
837.50
841.25
822.50
832.50
822.86
-0.62%
434,800
0.45
May 14, 2025
851.25
852.50
832.50
847.50
837.69
+1.02%
440,000
0.46
May 13, 2025
845.00
855.00
843.75
848.75
838.92
+3.15%
594,000
0.62
May 12, 2025
821.25
833.75
820.00
832.50
822.86
+2.25%
438,000
0.45
May 09, 2025
821.25
832.50
818.75
823.75
814.21
+1.79%
486,400
0.50
May 08, 2025
815.00
823.75
805.00
818.75
809.27
+3.54%
684,400
0.71
May 07, 2025
843.75
848.75
800.00
800.00
790.74
-1.30%
1,748,400
1.83
May 02, 2025
816.25
830.00
812.50
820.00
810.51
+3.22%
1,215,200
1.29
May 01, 2025
811.25
812.50
802.50
803.75
794.44
+1.17%
543,600
0.57
Apr 30, 2025
800.00
806.25
796.25
803.75
794.44
+2.28%
480,400
0.51
Apr 28, 2025
800.00
802.50
791.25
795.00
785.80
+1.49%
596,000
0.63
Apr 25, 2025
785.00
797.50
783.75
792.50
783.32
+2.79%
397,200
0.42
Apr 24, 2025
778.75
790.00
776.25
780.00
770.97
+2.49%
420,800
0.44
Apr 23, 2025
773.75
777.50
765.00
770.00
761.08
+2.50%
468,800
0.49
Apr 22, 2025
762.50
766.25
755.00
760.00
751.20
+0.84%
334,800
0.35
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis