Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Tama Home Co., Ltd. (1419.T)

Compare
3,470.00
-35.00
(-1.00%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253,445.003,475.003,415.003,470.003,470.00275,900
Apr 3, 20253,465.003,540.003,440.003,505.003,505.00274,800
Apr 2, 20253,635.003,640.003,550.003,555.003,555.00282,000
Apr 1, 20253,635.003,695.003,620.003,625.003,625.00227,800
Mar 31, 20253,635.003,635.003,595.003,615.003,615.00292,400
Mar 28, 20253,635.003,710.003,635.003,660.003,660.00304,300
Mar 27, 20253,620.003,645.003,600.003,625.003,625.00170,100
Mar 26, 20253,625.003,645.003,610.003,620.003,620.00159,600
Mar 25, 20253,575.003,620.003,560.003,615.003,615.00136,600
Mar 24, 20253,570.003,575.003,540.003,560.003,560.00119,500
Mar 21, 20253,565.003,590.003,550.003,555.003,555.00126,200
Mar 19, 20253,525.003,580.003,525.003,560.003,560.00110,200
Mar 18, 20253,510.003,545.003,505.003,525.003,525.0099,300
Mar 17, 20253,525.003,535.003,505.003,510.003,510.00100,100
Mar 14, 20253,525.003,550.003,510.003,520.003,520.00126,600
Mar 13, 20253,520.003,550.003,500.003,525.003,525.00128,300
Mar 12, 20253,570.003,570.003,490.003,530.003,530.00180,700
Mar 11, 20253,450.003,590.003,450.003,570.003,570.00257,200
Mar 10, 20253,450.003,495.003,430.003,490.003,490.00134,600
Mar 7, 20253,410.003,445.003,375.003,445.003,445.00154,500
Mar 6, 20253,405.003,430.003,400.003,415.003,415.0074,100
Mar 5, 20253,400.003,415.003,380.003,405.003,405.0090,500
Mar 4, 20253,380.003,420.003,365.003,420.003,420.00103,200
Mar 3, 20253,355.003,400.003,355.003,395.003,395.0074,600
Feb 28, 20253,420.003,425.003,345.003,345.003,345.00202,800
Feb 27, 20253,395.003,440.003,390.003,420.003,420.00105,900
Feb 26, 20253,365.003,385.003,340.003,385.003,385.0091,400
Feb 25, 20253,280.003,360.003,280.003,340.003,340.0099,300
Feb 21, 20253,280.003,305.003,270.003,285.003,285.0084,100
Feb 20, 20253,340.003,340.003,290.003,295.003,295.00104,400
Feb 19, 20253,385.003,400.003,345.003,345.003,345.00100,400
Feb 18, 20253,370.003,420.003,335.003,385.003,385.00191,800
Feb 17, 20253,365.003,415.003,360.003,365.003,365.00148,000
Feb 14, 20253,370.003,380.003,350.003,360.003,360.0091,500
Feb 13, 20253,350.003,365.003,340.003,360.003,360.0080,400
Feb 12, 20253,335.003,345.003,310.003,335.003,335.0080,500
Feb 10, 20253,330.003,340.003,310.003,320.003,320.0057,200
Feb 7, 20253,335.003,345.003,315.003,325.003,325.0077,100
Feb 6, 20253,270.003,335.003,270.003,335.003,335.00123,100
Feb 5, 20253,280.003,285.003,255.003,275.003,275.0068,200
Feb 4, 20253,255.003,295.003,250.003,250.003,250.00114,700
Feb 3, 20253,290.003,290.003,230.003,245.003,245.00141,900
Jan 31, 20253,300.003,305.003,265.003,290.003,290.0092,200
Jan 30, 20253,250.003,290.003,250.003,290.003,290.00123,700
Jan 29, 20253,275.003,295.003,235.003,260.003,260.00196,200
Jan 28, 20253,275.003,310.003,250.003,265.003,265.00243,400
Jan 27, 20253,180.003,285.003,180.003,275.003,275.00301,800
Jan 24, 20253,125.003,165.003,120.003,140.003,140.00188,500
Jan 23, 20253,115.003,135.003,110.003,115.003,115.00123,400
Jan 22, 20253,135.003,135.003,100.003,120.003,120.00145,700
Jan 21, 20253,170.003,170.003,120.003,140.003,140.00143,300
Jan 20, 20253,090.003,150.003,085.003,135.003,135.00209,500
Jan 17, 20253,055.003,100.003,050.003,095.003,095.00281,200
Jan 16, 20253,130.003,175.003,095.003,095.003,095.00404,300
Jan 15, 20253,205.003,220.003,085.003,115.003,115.001,263,000
Jan 14, 20253,490.003,500.003,435.003,435.003,435.00224,900
Jan 10, 20253,465.003,475.003,430.003,465.003,465.00129,600
Jan 9, 20253,455.003,485.003,445.003,470.003,470.00120,700
Jan 8, 20253,520.003,540.003,455.003,455.003,455.00205,500
Jan 7, 20253,580.003,580.003,510.003,520.003,520.00168,700
Jan 6, 20253,570.003,590.003,555.003,560.003,560.00141,000
Dec 30, 20243,555.003,580.003,550.003,565.003,565.00136,500
Dec 27, 20243,540.003,555.003,505.003,540.003,540.00196,800
Dec 26, 20243,470.003,530.003,470.003,525.003,525.00153,700
Dec 25, 20243,465.003,475.003,445.003,470.003,470.0079,400
Dec 24, 20243,440.003,465.003,430.003,460.003,460.00127,900
Dec 23, 20243,440.003,445.003,405.003,440.003,440.00147,700
Dec 20, 20243,430.003,470.003,430.003,435.003,435.00144,000
Dec 19, 20243,415.003,445.003,400.003,435.003,435.00148,000
Dec 18, 20243,435.003,460.003,430.003,435.003,435.00106,100
Dec 17, 20243,430.003,455.003,415.003,435.003,435.00193,400
Dec 16, 20243,455.003,480.003,430.003,445.003,445.00211,400
Dec 13, 20243,545.003,570.003,485.003,485.003,485.00289,700
Dec 12, 20243,630.003,635.003,560.003,560.003,560.00202,400
Dec 11, 20243,625.003,635.003,605.003,615.003,615.0087,100
Dec 10, 20243,605.003,640.003,605.003,620.003,620.00102,200
Dec 9, 20243,570.003,615.003,565.003,595.003,595.0087,500
Dec 6, 20243,600.003,610.003,570.003,575.003,575.0083,400
Dec 5, 20243,600.003,620.003,580.003,600.003,600.0095,400
Dec 4, 20243,625.003,645.003,580.003,590.003,590.00140,000
Dec 3, 20243,605.003,655.003,605.003,635.003,635.00163,300
Dec 2, 20243,615.003,620.003,540.003,605.003,605.00260,200
Nov 29, 20243,660.003,700.003,655.003,660.003,660.00108,100
Nov 28, 20243,625.003,720.003,620.003,675.003,675.00366,200
Nov 27, 20243,695.003,710.003,650.003,650.003,650.00383,500
Nov 26, 20243,770.003,780.003,680.003,690.003,690.00273,100
Nov 25, 20243,765.003,775.003,745.003,750.003,750.00280,700
Nov 22, 20243,690.003,740.003,680.003,735.003,735.00183,200
Nov 21, 20243,695.003,705.003,670.003,695.003,695.00137,100
Nov 20, 20243,735.003,765.003,675.003,685.003,685.00194,600
Nov 19, 20243,750.003,790.003,735.003,735.003,735.00112,000
Nov 18, 20243,745.003,770.003,735.003,735.003,735.0090,800
Nov 15, 20243,800.003,800.003,750.003,750.003,750.00153,500
Nov 14, 20243,775.003,805.003,770.003,775.003,775.0087,200
Nov 13, 20243,810.003,835.003,765.003,780.003,780.00136,600
Nov 12, 20243,815.003,835.003,790.003,800.003,800.00107,600
Nov 11, 20243,810.003,830.003,780.003,795.003,795.00109,100
Nov 8, 20243,820.003,820.003,765.003,820.003,820.00127,500
Nov 7, 20243,805.003,825.003,755.003,780.003,780.00176,000
Nov 6, 20243,860.003,875.003,800.003,800.003,800.00140,200
Nov 5, 20243,780.003,835.003,760.003,815.003,815.00121,900
Nov 1, 20243,810.003,850.003,740.003,740.003,740.00173,400
Oct 31, 20243,815.003,875.003,805.003,850.003,850.00162,200
Oct 30, 20243,785.003,815.003,780.003,785.003,785.00126,200
Oct 29, 20243,780.003,790.003,760.003,775.003,775.0073,900
Oct 28, 20243,735.003,775.003,725.003,775.003,775.0096,300
Oct 25, 20243,725.003,735.003,695.003,730.003,730.00140,900
Oct 24, 20243,750.003,765.003,725.003,725.003,725.00173,100
Oct 23, 20243,835.003,850.003,770.003,770.003,770.00150,100
Oct 22, 20243,810.003,875.003,765.003,850.003,850.00206,900
Oct 21, 20243,820.003,835.003,805.003,825.003,825.0085,900
Oct 18, 20243,850.003,850.003,795.003,835.003,835.00192,600
Oct 17, 20243,910.003,930.003,845.003,865.003,865.00239,700
Oct 16, 20243,830.003,900.003,820.003,885.003,885.00187,400
Oct 15, 20243,730.003,870.003,700.003,855.003,855.00514,000
Oct 11, 20243,875.003,880.003,840.003,840.003,840.00219,200
Oct 10, 20243,910.003,920.003,845.003,875.003,875.00253,000
Oct 9, 20243,910.003,935.003,895.003,920.003,920.00103,100
Oct 8, 20243,960.003,960.003,885.003,905.003,905.00223,200
Oct 7, 20244,005.004,010.003,950.003,965.003,965.00162,200
Oct 4, 20243,975.004,000.003,965.003,980.003,980.00103,000
Oct 3, 20244,030.004,030.003,970.003,975.003,975.0088,100
Oct 2, 20244,020.004,030.003,975.003,975.003,975.00123,700
Oct 1, 20244,020.004,030.003,995.004,030.004,030.00101,200
Sep 30, 20244,000.004,075.004,000.004,010.004,010.00159,000
Sep 27, 20244,140.004,140.004,085.004,140.004,140.00120,200
Sep 26, 20244,040.004,110.004,035.004,110.004,110.00123,200
Sep 25, 20243,990.004,035.003,960.004,020.004,020.0070,700
Sep 24, 20244,050.004,050.003,990.004,005.004,005.00108,600
Sep 20, 20243,995.004,045.003,975.004,020.004,020.00109,600
Sep 19, 20243,940.003,985.003,930.003,960.003,960.0099,800
Sep 18, 20243,930.003,940.003,900.003,930.003,930.0090,500
Sep 17, 20243,885.003,920.003,865.003,920.003,920.0099,300
Sep 13, 20243,885.003,890.003,850.003,865.003,865.00129,700
Sep 12, 20243,890.003,945.003,860.003,910.003,910.00104,000
Sep 11, 20243,965.003,965.003,820.003,830.003,830.00198,400
Sep 10, 20244,015.004,020.003,920.003,930.003,930.00120,100
Sep 9, 20243,945.003,955.003,890.003,945.003,945.00106,900
Sep 6, 20243,990.004,035.003,975.003,995.003,995.0093,400
Sep 5, 20244,005.004,020.003,960.003,990.003,990.00106,000
Sep 4, 20244,015.004,070.003,995.004,005.004,005.00129,100
Sep 3, 20244,060.004,115.004,060.004,080.004,080.0076,700
Sep 2, 20244,150.004,150.004,050.004,055.004,055.0087,800
Aug 30, 20244,070.004,120.004,055.004,105.004,105.0080,800
Aug 29, 20244,115.004,115.004,055.004,085.004,085.0086,200
Aug 28, 20244,190.004,200.004,090.004,110.004,110.00105,400
Aug 27, 20244,185.004,195.004,150.004,185.004,185.0045,300
Aug 26, 20244,150.004,185.004,135.004,185.004,185.0071,400
Aug 23, 20244,140.004,145.004,115.004,140.004,140.0043,200
Aug 22, 20244,170.004,170.004,105.004,115.004,115.0066,000
Aug 21, 20244,135.004,170.004,125.004,155.004,155.0056,700
Aug 20, 20244,155.004,175.004,130.004,165.004,165.0083,900
Aug 19, 20244,160.004,170.004,115.004,135.004,135.0090,600
Aug 16, 20244,160.004,190.004,130.004,190.004,190.0091,400
Aug 15, 20244,025.004,100.004,020.004,090.004,090.0081,600
Aug 14, 20244,015.004,050.003,980.004,025.004,025.0096,900
Aug 13, 20244,040.004,080.004,010.004,010.004,010.00114,000
Aug 9, 20244,105.004,105.003,980.004,015.004,015.00133,000
Aug 8, 20244,000.004,095.003,995.004,035.004,035.00136,600
Aug 7, 20243,980.004,095.003,950.004,015.004,015.00213,600
Aug 6, 20243,990.004,170.003,975.004,040.004,040.00223,100
Aug 5, 20243,980.004,015.003,765.003,780.003,780.00346,100
Aug 2, 20244,285.004,325.004,180.004,190.004,190.00203,700
Aug 1, 20244,485.004,485.004,355.004,355.004,355.00139,300
Jul 31, 20244,355.004,510.004,350.004,510.004,510.00151,300
Jul 30, 20244,475.004,475.004,370.004,390.004,390.00168,400
Jul 29, 20244,420.004,485.004,405.004,470.004,470.00145,700
Jul 26, 20244,495.004,500.004,370.004,415.004,415.00178,500
Jul 25, 20244,450.004,525.004,435.004,495.004,495.00186,500
Jul 24, 20244,545.004,550.004,465.004,485.004,485.00165,600
Jul 23, 20244,540.004,610.004,525.004,555.004,555.00227,200
Jul 22, 20244,560.004,590.004,460.004,535.004,535.00233,200
Jul 19, 20244,560.004,595.004,510.004,560.004,560.00218,900
Jul 18, 20244,585.004,605.004,505.004,540.004,540.00321,700
Jul 17, 20244,510.004,590.004,480.004,550.004,550.00606,300
Jul 16, 20244,355.004,500.004,350.004,480.004,480.00753,900
Jul 12, 20244,150.004,520.004,125.004,460.004,460.002,694,000
Jul 11, 20243,870.003,875.003,830.003,865.003,865.00213,100
Jul 10, 20243,865.003,865.003,805.003,840.003,840.00193,800
Jul 9, 20243,910.003,910.003,840.003,860.003,860.00192,500
Jul 8, 20243,940.003,955.003,895.003,905.003,905.00116,100
Jul 5, 20243,940.003,955.003,905.003,905.003,905.0083,800
Jul 4, 20243,950.003,965.003,940.003,940.003,940.00119,000
Jul 3, 20243,905.003,935.003,885.003,925.003,925.00100,400
Jul 2, 20243,915.003,920.003,875.003,900.003,900.00161,400
Jul 1, 20243,940.003,980.003,915.003,920.003,920.00178,600
Jun 28, 20243,950.003,975.003,905.003,915.003,915.00139,200
Jun 27, 20243,960.003,980.003,935.003,955.003,955.00119,600
Jun 26, 20243,950.003,955.003,920.003,945.003,945.00143,800
Jun 25, 20243,900.003,940.003,885.003,940.003,940.00112,500
Jun 24, 20243,895.003,900.003,860.003,890.003,890.00166,100
Jun 21, 20243,865.003,935.003,860.003,895.003,895.00216,200
Jun 20, 20243,975.003,975.003,810.003,860.003,860.00373,000
Jun 19, 20243,945.004,070.003,865.003,980.003,980.001,003,700
Jun 18, 20243,785.003,820.003,760.003,810.003,810.00148,800
Jun 17, 20243,830.003,830.003,770.003,775.003,775.00210,300
Jun 14, 20243,740.003,880.003,735.003,880.003,880.00346,900
Jun 13, 20243,795.003,805.003,745.003,745.003,745.00194,000
Jun 12, 20243,850.003,870.003,770.003,775.003,775.00265,500
Jun 11, 20243,900.003,910.003,860.003,860.003,860.00225,900
Jun 10, 20243,845.003,880.003,805.003,875.003,875.00265,000
Jun 7, 20243,805.003,850.003,770.003,840.003,840.00452,200
Jun 6, 20243,960.003,985.003,825.003,825.003,825.00449,200
Jun 5, 20243,935.003,970.003,900.003,935.003,935.00343,800
Jun 4, 20243,985.004,000.003,935.003,960.003,960.00488,100
Jun 3, 20244,160.004,180.003,990.004,000.004,000.00857,500
May 31, 20244,070.004,195.004,065.004,190.004,190.00673,500
May 30, 2024 190.00 Dividend
May 30, 20243,985.004,100.003,890.004,075.004,075.002,033,200
May 29, 20244,585.004,590.004,520.004,520.004,330.00608,400
May 28, 20244,610.004,630.004,575.004,590.004,397.06393,100
May 27, 20244,570.004,615.004,560.004,610.004,416.22409,500
May 24, 20244,545.004,570.004,535.004,545.004,353.95230,600
May 23, 20244,530.004,555.004,525.004,540.004,349.16138,300
May 22, 20244,535.004,555.004,530.004,535.004,344.37165,200
May 21, 20244,545.004,565.004,535.004,535.004,344.37218,900
May 20, 20244,545.004,560.004,530.004,555.004,363.53225,400
May 17, 20244,525.004,560.004,495.004,555.004,363.53186,700
May 16, 20244,595.004,605.004,510.004,525.004,334.79293,300
May 15, 20244,500.004,545.004,490.004,545.004,353.95296,100
May 14, 20244,465.004,500.004,440.004,490.004,301.26288,700
May 13, 20244,460.004,530.004,450.004,470.004,282.10409,200
May 10, 20244,430.004,470.004,390.004,440.004,253.36293,700
May 9, 20244,500.004,505.004,400.004,440.004,253.36444,200
May 8, 20244,505.004,530.004,460.004,460.004,272.52350,200
May 7, 20244,585.004,600.004,485.004,525.004,334.79611,100
May 2, 20244,500.004,600.004,455.004,575.004,382.69769,800
May 1, 20244,350.004,465.004,335.004,465.004,277.31600,200
Apr 30, 20244,400.004,400.004,345.004,365.004,181.52377,000
Apr 26, 20244,275.004,365.004,250.004,360.004,176.73366,900
Apr 25, 20244,375.004,380.004,270.004,280.004,100.09306,400
Apr 24, 20244,315.004,380.004,295.004,350.004,167.15304,800
Apr 23, 20244,230.004,435.004,225.004,335.004,152.78683,700
Apr 22, 20244,105.004,215.004,100.004,215.004,037.82277,800
Apr 19, 20244,160.004,160.004,065.004,090.003,918.08289,000
Apr 18, 20244,130.004,160.004,065.004,140.003,965.97259,200
Apr 17, 20244,250.004,260.004,145.004,160.003,985.13345,300
Apr 16, 20244,210.004,235.004,150.004,205.004,028.24393,400
Apr 15, 20244,100.004,215.004,045.004,185.004,009.08516,900
Apr 12, 20243,945.004,215.003,930.004,090.003,918.081,249,100
Apr 11, 20244,300.004,300.004,140.004,140.003,965.97860,300
Apr 10, 20244,375.004,390.004,335.004,335.004,152.78332,700
Apr 9, 20244,420.004,435.004,290.004,375.004,191.10443,200
Apr 8, 20244,430.004,445.004,365.004,420.004,234.20315,000
Apr 5, 20244,450.004,480.004,410.004,425.004,238.99282,700
Apr 4, 20244,480.004,490.004,430.004,485.004,296.47200,600