Skip to main content
logo
TACHI-S Co., Ltd. (TYO:7239)
Japan flag Japan · Delayed Price · Currency is JPY
2,200.00
-4.00 (-0.18%)
At close: Mar 6, 2026

TACHI-S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,180.002,200.002,163.002,200.002,200.00-0.18%113,000
Mar 5, 20262,200.002,229.002,186.002,204.002,204.002.65%163,800
Mar 4, 20262,175.002,196.002,112.002,147.002,147.00-3.94%247,500
Mar 3, 20262,300.002,301.002,232.002,235.002,235.00-3.50%170,000
Mar 2, 20262,308.002,320.002,275.002,316.002,316.00-1.40%154,400
Feb 27, 20262,325.002,354.002,313.002,349.002,349.001.21%121,700
Feb 26, 20262,330.002,332.002,315.002,321.002,321.000.26%87,600
Feb 25, 20262,318.002,325.002,303.002,315.002,315.00-0.09%130,700
Feb 24, 20262,287.002,328.002,278.002,317.002,317.001.31%122,700
Feb 20, 20262,304.002,304.002,277.002,287.002,287.00-1.42%96,900
Feb 19, 20262,300.002,320.002,283.002,320.002,320.001.31%83,500
Feb 18, 20262,297.002,319.002,285.002,290.002,290.00-0.30%111,800
Feb 17, 20262,295.002,311.002,282.002,297.002,297.000.26%114,100
Feb 16, 20262,278.002,299.002,258.002,291.002,291.001.15%105,700
Feb 13, 20262,278.002,289.002,239.002,265.002,265.000.58%128,900
Feb 12, 20262,267.002,289.002,225.002,252.002,252.00-0.66%224,500
Feb 10, 20262,248.002,272.002,242.002,267.002,267.001.30%146,900
Feb 9, 20262,263.002,265.002,224.002,238.002,238.001.08%136,700
Feb 6, 20262,191.002,214.002,180.002,214.002,214.001.37%112,900
Feb 5, 20262,185.002,207.002,175.002,184.002,184.001.11%113,700
Feb 4, 20262,162.002,180.002,157.002,160.002,160.000.37%102,400
Feb 3, 20262,139.002,154.002,128.002,152.002,152.002.09%106,200
Feb 2, 20262,129.002,141.002,106.002,108.002,108.000.19%131,500
Jan 30, 20262,112.002,115.002,096.002,104.002,104.000.53%105,500
Jan 29, 20262,075.002,099.002,061.002,093.002,093.000.58%105,800
Jan 28, 20262,093.002,093.002,070.002,081.002,081.00-1.14%102,700
Jan 27, 20262,110.002,113.002,090.002,105.002,105.00-0.94%107,200
Jan 26, 20262,140.002,140.002,117.002,125.002,125.00-1.62%103,800
Jan 23, 20262,155.002,171.002,146.002,160.002,160.000.09%63,100
Jan 22, 20262,145.002,166.002,136.002,158.002,158.000.84%95,700
Jan 21, 20262,138.002,150.002,111.002,140.002,140.00-0.14%79,600
Jan 20, 20262,159.002,164.002,138.002,143.002,143.00-0.74%122,400
Jan 19, 20262,166.002,168.002,135.002,159.002,159.00-0.14%127,700
Jan 16, 20262,160.002,172.002,152.002,162.002,162.000.09%112,100
Jan 15, 20262,142.002,160.002,135.002,160.002,160.000.93%92,400
Jan 14, 20262,138.002,149.002,130.002,140.002,140.000.61%109,400
Jan 13, 20262,140.002,150.002,127.002,127.002,127.000.52%163,100
Jan 9, 20262,100.002,127.002,100.002,116.002,116.001.15%75,500
Jan 8, 20262,090.002,100.002,079.002,092.002,092.00-0.05%65,700
Jan 7, 20262,078.002,102.002,072.002,093.002,093.000.72%127,800
Jan 6, 20262,076.002,090.002,071.002,078.002,078.00-130,300
Jan 5, 20262,086.002,105.002,075.002,078.002,078.00-0.24%119,000
Dec 30, 20252,090.002,097.002,083.002,083.002,083.00-0.33%52,100
Dec 29, 20252,082.002,107.002,079.002,090.002,090.000.14%88,200
Dec 26, 20252,098.002,098.002,079.002,087.002,087.00-0.10%54,500
Dec 25, 20252,075.002,093.002,070.002,089.002,089.000.92%51,400
Dec 24, 20252,082.002,085.002,065.002,070.002,070.00-0.19%61,800
Dec 23, 20252,092.002,104.002,071.002,074.002,074.00-1.47%69,400
Dec 22, 20252,078.002,107.002,076.002,105.002,105.001.69%162,100
Dec 19, 20252,042.002,070.002,038.002,070.002,070.001.37%95,600