Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Tamron Co.,Ltd. (7740.T)

3,280.00
+65.00
+(2.02%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,265.003,320.003,250.003,280.003,280.00303,800
May 1, 20253,245.003,250.003,210.003,215.003,215.00135,900
Apr 30, 20253,200.003,225.003,185.003,215.003,215.00120,100
Apr 28, 20253,200.003,210.003,165.003,180.003,180.00149,000
Apr 25, 20253,140.003,190.003,135.003,170.003,170.0099,300
Apr 24, 20253,115.003,160.003,105.003,120.003,120.00105,200
Apr 23, 20253,095.003,110.003,060.003,080.003,080.00117,200
Apr 22, 20253,050.003,065.003,020.003,040.003,040.0083,700
Apr 21, 20253,115.003,145.003,050.003,050.003,050.00120,600
Apr 18, 20253,080.003,115.003,065.003,105.003,105.00112,500
Apr 17, 20253,030.003,065.003,015.003,050.003,050.0078,300
Apr 16, 20253,080.003,080.003,015.003,045.003,045.0084,700
Apr 15, 20253,085.003,120.003,075.003,075.003,075.0098,500
Apr 14, 20253,065.003,090.003,055.003,060.003,060.00110,800
Apr 11, 20252,961.003,040.002,921.003,025.003,025.00190,900
Apr 10, 20253,105.003,135.003,075.003,095.003,095.00195,700
Apr 9, 20252,953.002,953.002,820.002,883.002,883.00281,100
Apr 8, 20253,045.003,140.003,000.003,055.003,055.00201,100
Apr 7, 20252,800.002,913.002,748.002,851.002,851.00376,300
Apr 4, 20253,145.003,165.002,996.003,055.003,055.00369,100
Apr 3, 20253,200.003,290.003,195.003,255.003,255.00256,900
Apr 2, 20253,420.003,425.003,360.003,410.003,410.00198,400
Apr 1, 20253,500.003,520.003,420.003,420.003,420.00178,600
Mar 31, 20253,545.003,545.003,460.003,460.003,460.00235,600
Mar 28, 20253,615.003,630.003,565.003,575.003,575.00180,900
Mar 27, 20253,600.003,650.003,575.003,615.003,615.00236,100
Mar 26, 20253,600.003,625.003,580.003,600.003,600.00133,100
Mar 25, 20253,580.003,620.003,580.003,590.003,590.00101,800
Mar 24, 20253,600.003,630.003,555.003,560.003,560.00161,700
Mar 21, 20253,600.003,625.003,585.003,590.003,590.00170,400
Mar 19, 20253,585.003,655.003,570.003,625.003,625.00140,000
Mar 18, 20253,605.003,615.003,575.003,575.003,575.00101,800
Mar 17, 20253,600.003,605.003,560.003,575.003,575.0095,800
Mar 14, 20253,520.003,590.003,520.003,555.003,555.00142,700
Mar 13, 20253,560.003,590.003,510.003,515.003,515.00175,400
Mar 12, 20253,545.003,590.003,540.003,565.003,565.00141,100
Mar 11, 20253,480.003,555.003,425.003,550.003,550.00231,500
Mar 10, 20253,525.003,560.003,500.003,530.003,530.00158,700
Mar 7, 20253,525.003,550.003,490.003,525.003,525.00193,100
Mar 6, 20253,580.003,625.003,565.003,585.003,585.00151,300
Mar 5, 20253,540.003,580.003,520.003,565.003,565.00154,800
Mar 4, 20253,675.003,680.003,530.003,565.003,565.00339,700
Mar 3, 20253,680.003,760.003,660.003,720.003,720.00244,500
Feb 28, 20253,695.003,715.003,630.003,680.003,680.00260,100
Feb 27, 20253,700.003,730.003,690.003,705.003,705.00211,000
Feb 26, 20253,705.003,715.003,655.003,690.003,690.00213,100
Feb 25, 20253,745.003,760.003,680.003,685.003,685.00388,200
Feb 21, 20253,770.003,895.003,765.003,855.003,855.00379,000
Feb 20, 20253,805.003,830.003,740.003,795.003,795.00433,100
Feb 19, 20253,920.003,920.003,810.003,820.003,820.00494,600
Feb 18, 20253,930.003,960.003,915.003,930.003,930.00276,900
Feb 17, 20253,970.004,020.003,915.003,930.003,930.00372,500
Feb 14, 20254,125.004,125.003,960.003,965.003,965.00679,900
Feb 13, 20254,150.004,175.004,080.004,125.004,125.00410,900
Feb 12, 20254,160.004,215.004,120.004,190.004,190.00827,800
Feb 10, 20254,190.004,365.004,020.004,020.004,020.001,373,700
Feb 7, 20254,655.004,675.004,565.004,610.004,610.00185,300
Feb 6, 20254,510.004,610.004,510.004,610.004,610.00190,600
Feb 5, 20254,425.004,485.004,340.004,485.004,485.00144,900
Feb 4, 20254,450.004,500.004,375.004,380.004,380.00143,300
Feb 3, 20254,520.004,540.004,360.004,380.004,380.00196,000
Jan 31, 20254,615.004,620.004,550.004,565.004,565.00150,100
Jan 30, 20254,325.004,610.004,325.004,610.004,610.00248,100
Jan 29, 20254,400.004,405.004,340.004,375.004,375.00144,600
Jan 28, 20254,260.004,410.004,230.004,345.004,345.00226,500
Jan 27, 20254,245.004,255.004,205.004,210.004,210.00112,300
Jan 24, 20254,260.004,270.004,210.004,245.004,245.00124,400
Jan 23, 20254,215.004,285.004,190.004,265.004,265.00151,200
Jan 22, 20254,155.004,225.004,155.004,200.004,200.00120,100
Jan 21, 20254,180.004,180.004,115.004,155.004,155.0075,900
Jan 20, 20254,150.004,170.004,115.004,145.004,145.0065,900
Jan 17, 20254,145.004,145.004,055.004,110.004,110.00138,300
Jan 16, 20254,265.004,285.004,165.004,170.004,170.00132,900
Jan 15, 20254,215.004,275.004,205.004,235.004,235.00150,300
Jan 14, 20254,355.004,380.004,145.004,160.004,160.00226,400
Jan 10, 20254,410.004,470.004,375.004,400.004,400.00149,200
Jan 9, 20254,325.004,465.004,305.004,430.004,430.00189,300
Jan 8, 20254,370.004,405.004,310.004,365.004,365.00151,600
Jan 7, 20254,410.004,435.004,345.004,370.004,370.00212,000
Jan 6, 20254,475.004,495.004,360.004,390.004,390.00196,700
Dec 30, 20244,460.004,510.004,430.004,495.004,495.00129,300
Dec 27, 20244,390.004,470.004,375.004,460.004,460.00166,100
Dec 26, 20244,445.004,500.004,410.004,495.004,495.00182,700
Dec 25, 20244,440.004,470.004,400.004,470.004,470.0091,800
Dec 24, 20244,420.004,470.004,385.004,455.004,455.00176,000
Dec 23, 20244,480.004,570.004,435.004,460.004,460.00194,000
Dec 20, 20244,460.004,520.004,375.004,420.004,420.00287,900
Dec 19, 20244,270.004,505.004,270.004,460.004,460.00296,900
Dec 18, 20244,470.004,555.004,340.004,370.004,370.00540,200
Dec 17, 20244,370.004,370.004,255.004,310.004,310.00105,200
Dec 16, 20244,230.004,395.004,230.004,340.004,340.00212,700
Dec 13, 20244,105.004,155.004,085.004,145.004,145.00125,100
Dec 12, 20244,200.004,230.004,165.004,175.004,175.00138,100
Dec 11, 20244,145.004,195.004,120.004,135.004,135.0091,000
Dec 10, 20244,150.004,180.004,070.004,150.004,150.00142,800
Dec 9, 20244,150.004,150.004,075.004,100.004,100.0097,900
Dec 6, 20244,205.004,235.004,110.004,110.004,110.00116,000
Dec 5, 20244,255.004,335.004,200.004,225.004,225.00124,200
Dec 4, 20244,395.004,410.004,200.004,200.004,200.00147,300
Dec 3, 20244,270.004,395.004,255.004,370.004,370.00110,300
Dec 2, 20244,305.004,320.004,240.004,285.004,285.0088,200
Nov 29, 20244,335.004,335.004,260.004,280.004,280.0073,900
Nov 28, 20244,280.004,345.004,275.004,310.004,310.0090,300
Nov 27, 20244,395.004,420.004,270.004,350.004,350.00138,700
Nov 26, 20244,555.004,600.004,390.004,445.004,445.00133,900
Nov 25, 20244,550.004,595.004,490.004,520.004,520.00245,000
Nov 22, 20244,375.004,510.004,375.004,505.004,505.00173,000
Nov 21, 20244,410.004,440.004,345.004,365.004,365.00148,500
Nov 20, 20244,310.004,420.004,310.004,420.004,420.00138,000
Nov 19, 20244,340.004,400.004,285.004,300.004,300.00110,600
Nov 18, 20244,215.004,330.004,210.004,330.004,330.00143,200
Nov 15, 20244,315.004,320.004,250.004,265.004,265.00114,300
Nov 14, 20244,205.004,320.004,170.004,270.004,270.00144,800
Nov 13, 20244,470.004,510.004,205.004,215.004,215.00248,600
Nov 12, 20244,345.004,445.004,210.004,435.004,435.00320,400
Nov 11, 20244,040.004,335.004,040.004,335.004,335.00336,900
Nov 8, 20244,035.004,145.004,000.004,085.004,085.00379,700
Nov 7, 20243,950.004,210.003,925.004,030.004,030.00622,100
Nov 6, 20244,305.004,330.004,175.004,185.004,185.00349,800
Nov 5, 20244,210.004,295.004,160.004,275.004,275.00198,600
Nov 1, 20244,210.004,280.004,125.004,125.004,125.00222,700
Oct 31, 20244,355.004,405.004,315.004,370.004,370.00143,400
Oct 30, 20244,410.004,435.004,340.004,360.004,360.00153,400
Oct 29, 20244,340.004,390.004,300.004,390.004,390.0074,300
Oct 28, 20244,325.004,405.004,300.004,335.004,335.00126,900
Oct 25, 20244,280.004,300.004,220.004,290.004,290.00139,300
Oct 24, 20244,260.004,305.004,210.004,295.004,295.00155,100
Oct 23, 20244,420.004,420.004,335.004,340.004,340.0087,000
Oct 22, 20244,445.004,460.004,350.004,400.004,400.00108,300
Oct 21, 20244,470.004,470.004,420.004,450.004,450.0083,000
Oct 18, 20244,480.004,515.004,455.004,470.004,470.0058,200
Oct 17, 20244,440.004,485.004,405.004,455.004,455.0097,000
Oct 16, 20244,415.004,505.004,370.004,445.004,445.0098,900
Oct 15, 20244,510.004,555.004,460.004,475.004,475.0074,200
Oct 11, 20244,420.004,520.004,400.004,465.004,465.00105,900
Oct 10, 20244,535.004,535.004,405.004,420.004,420.00129,300
Oct 9, 20244,515.004,550.004,475.004,500.004,500.00123,500
Oct 8, 20244,500.004,530.004,435.004,510.004,510.00120,800
Oct 7, 20244,525.004,560.004,455.004,535.004,535.00132,200
Oct 4, 20244,395.004,465.004,375.004,410.004,410.00107,300
Oct 3, 20244,535.004,535.004,385.004,415.004,415.00103,300
Oct 2, 20244,445.004,510.004,370.004,370.004,370.00141,800
Oct 1, 20244,510.004,605.004,460.004,515.004,515.00199,500
Sep 30, 20244,645.004,695.004,465.004,470.004,470.00248,600
Sep 27, 20244,875.004,880.004,745.004,820.004,820.00135,600
Sep 26, 20244,655.004,845.004,630.004,830.004,830.00283,500
Sep 25, 20244,535.004,585.004,500.004,550.004,550.0091,300
Sep 24, 20244,600.004,630.004,530.004,565.004,565.0099,000
Sep 20, 20244,585.004,655.004,500.004,540.004,540.00176,800
Sep 19, 20244,460.004,510.004,440.004,465.004,465.00105,000
Sep 18, 20244,370.004,460.004,310.004,360.004,360.00121,000
Sep 17, 20244,330.004,395.004,265.004,360.004,360.0092,000
Sep 13, 20244,405.004,435.004,290.004,305.004,305.0088,300
Sep 12, 20244,420.004,485.004,365.004,435.004,435.00102,000
Sep 11, 20244,430.004,475.004,240.004,290.004,290.00178,500
Sep 10, 20244,430.004,545.004,405.004,475.004,475.00165,400
Sep 9, 20244,275.004,450.004,225.004,440.004,440.00237,800
Sep 6, 20244,550.004,615.004,425.004,465.004,465.00116,000
Sep 5, 20244,480.004,590.004,455.004,510.004,510.00161,000
Sep 4, 20244,600.004,735.004,485.004,520.004,520.00236,200
Sep 3, 20244,810.004,840.004,725.004,765.004,765.00261,900
Sep 2, 20244,700.004,720.004,580.004,670.004,670.00143,200
Aug 30, 20244,595.004,655.004,560.004,645.004,645.00174,500
Aug 29, 20244,480.004,555.004,470.004,555.004,555.00124,300
Aug 28, 20244,415.004,540.004,375.004,485.004,485.00137,700
Aug 27, 20244,470.004,535.004,420.004,465.004,465.00198,300
Aug 26, 20244,475.004,495.004,275.004,450.004,450.00227,900
Aug 23, 20244,430.004,555.004,405.004,545.004,545.00178,400
Aug 22, 20244,245.004,430.004,225.004,415.004,415.00187,000
Aug 21, 20244,125.004,240.004,105.004,220.004,220.0082,000
Aug 20, 20244,110.004,190.004,050.004,170.004,170.00148,600
Aug 19, 20244,060.004,155.003,990.003,990.003,990.00151,100
Aug 16, 20244,050.004,085.003,970.004,060.004,060.00127,200
Aug 15, 20243,915.003,945.003,870.003,945.003,945.00116,300
Aug 14, 20243,870.003,975.003,810.003,915.003,915.00128,800
Aug 13, 20243,800.003,910.003,785.003,835.003,835.00227,900
Aug 9, 20243,895.003,985.003,655.003,800.003,800.00417,200
Aug 8, 20243,430.003,710.003,425.003,615.003,615.00201,100
Aug 7, 20243,430.003,680.003,405.003,570.003,570.00229,300
Aug 6, 20243,525.003,570.003,420.003,500.003,500.00207,000
Aug 5, 20243,300.003,425.003,080.003,085.003,085.00306,200
Aug 2, 20243,755.003,775.003,630.003,640.003,640.00282,800
Aug 1, 20244,180.004,180.003,895.003,895.003,895.00344,100
Jul 31, 20244,220.004,280.004,170.004,280.004,280.00125,300
Jul 30, 20244,355.004,355.004,260.004,290.004,290.00375,500
Jul 29, 20244,300.004,380.004,280.004,330.004,330.00164,000
Jul 26, 20244,370.004,370.004,220.004,275.004,275.00278,300
Jul 25, 20244,240.004,410.004,210.004,375.004,375.00358,100
Jul 24, 20244,520.004,575.004,315.004,355.004,355.00785,800
Jul 23, 20244,210.004,270.004,155.004,175.004,175.00177,200
Jul 22, 20244,350.004,390.004,145.004,145.004,145.00152,900
Jul 19, 20244,330.004,345.004,255.004,310.004,310.00133,000
Jul 18, 20244,390.004,425.004,265.004,320.004,320.00168,600
Jul 17, 20244,455.004,610.004,435.004,460.004,460.00243,200
Jul 16, 20244,315.004,410.004,300.004,385.004,385.00155,100
Jul 12, 20244,275.004,390.004,255.004,280.004,280.0095,300
Jul 11, 20244,365.004,435.004,320.004,345.004,345.00194,500
Jul 10, 20244,240.004,350.004,235.004,310.004,310.00138,900
Jul 9, 20244,110.004,260.004,110.004,250.004,250.00139,200
Jul 8, 20244,080.004,165.004,070.004,075.004,075.00176,700
Jul 5, 20244,195.004,205.004,090.004,090.004,090.00108,600
Jul 4, 20244,205.004,215.004,140.004,205.004,205.00140,500
Jul 3, 20244,150.004,190.004,090.004,190.004,190.00163,600
Jul 2, 20244,215.004,330.004,150.004,170.004,170.00209,500
Jul 1, 20244,200.004,215.004,170.004,195.004,195.00181,200
Jun 28, 20244,250.004,255.004,125.004,165.004,165.00214,700
Jun 27, 2024 35 Dividend
Jun 27, 20244,190.004,275.004,190.004,245.004,245.00168,200
Jun 27, 2024 2:1 Stock Splits
Jun 26, 20244,245.004,285.004,210.004,260.004,225.00208,600
Jun 25, 20244,200.004,200.004,135.004,200.004,165.49175,800
Jun 24, 20244,285.004,370.004,205.004,205.004,170.45190,600
Jun 21, 20244,295.004,320.004,240.004,265.004,229.96446,400
Jun 20, 20244,245.004,385.004,235.004,295.004,259.71242,200
Jun 19, 20244,305.004,470.004,225.004,250.004,215.08478,000
Jun 18, 20244,225.004,250.004,140.004,190.004,155.58214,800
Jun 17, 20244,285.004,290.004,220.004,230.004,195.25158,200
Jun 14, 20244,165.004,305.004,155.004,290.004,254.75244,800
Jun 13, 20244,295.004,325.004,200.004,235.004,200.21120,600
Jun 12, 20244,290.004,355.004,285.004,295.004,259.71102,000
Jun 11, 20244,320.004,350.004,270.004,280.004,244.84111,800
Jun 10, 20244,360.004,375.004,300.004,335.004,299.38100,000
Jun 7, 20244,260.004,365.004,260.004,345.004,309.3099,600
Jun 6, 20244,345.004,385.004,285.004,285.004,249.79192,200
Jun 5, 20244,355.004,405.004,295.004,330.004,294.42238,600
Jun 4, 20244,415.004,425.004,330.004,360.004,324.18161,200
Jun 3, 20244,445.004,455.004,350.004,380.004,344.01177,600
May 31, 20244,415.004,460.004,355.004,420.004,383.69282,800
May 30, 20244,140.004,350.004,110.004,335.004,299.38261,400
May 29, 20244,200.004,335.004,185.004,250.004,215.08218,800
May 28, 20244,260.004,325.004,205.004,235.004,200.21288,200
May 27, 20244,060.004,240.004,060.004,230.004,195.25512,400
May 24, 20243,955.003,995.003,940.003,950.003,917.55132,600
May 23, 20244,075.004,085.003,975.004,030.003,996.89138,800
May 22, 20244,040.004,075.004,005.004,050.004,016.73168,800
May 21, 20244,035.004,055.003,980.004,040.004,006.81245,600
May 20, 20243,995.004,060.003,990.004,040.004,006.81182,000
May 17, 20243,965.004,020.003,955.003,965.003,932.42160,400
May 16, 20244,065.004,090.003,965.003,990.003,957.22207,400
May 15, 20244,050.004,065.003,995.004,050.004,016.73173,800
May 14, 20243,900.004,000.003,875.003,990.003,957.22181,800
May 13, 20243,930.004,000.003,900.003,975.003,942.34193,400
May 10, 20243,940.004,015.003,885.003,915.003,882.83360,200
May 9, 20243,940.004,090.003,920.003,940.003,907.63388,200
May 8, 20243,800.004,020.003,800.003,965.003,932.42433,600
May 7, 20243,975.003,980.003,805.003,865.003,833.25328,000
May 2, 20243,995.003,995.003,830.003,890.003,858.04606,400

Related Tickers

7952.T Kawai Musical Instruments Manufacturing Co., Ltd.
2,637.00
-1.01%
 
1086.HK GOODBABY INTL
1.150
+3.60%
 
1126.HK DREAM INT'L
6.040
+4.14%
 
7832.T BANDAI NAMCO Holdings Inc.
5,041.00
+1.84%
 
GAW.L Games Workshop Group PLC
15,470.00
+1.38%