Skip to main content
logo
TACHI-S Co., Ltd. (TYO:7239)
Japan flag Japan · Delayed Price · Currency is JPY
2,160.00
+2.00 (0.09%)
At close: Jan 23, 2026

TACHI-S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20252,037.002,045.002,022.002,042.002,042.000.49%47,300
Dec 17, 20252,042.002,042.002,019.002,032.002,032.000.10%54,400
Dec 16, 20252,057.002,059.002,030.002,030.002,030.00-1.22%152,700
Dec 15, 20252,032.002,055.002,032.002,055.002,055.000.83%155,500
Dec 12, 20252,017.002,038.002,013.002,038.002,038.001.70%72,500
Dec 11, 20252,045.002,051.002,004.002,004.002,004.00-1.76%76,100
Dec 10, 20252,029.002,046.002,024.002,040.002,040.001.19%116,100
Dec 9, 20252,013.002,024.002,005.002,016.002,016.00-59,000
Dec 8, 20252,007.002,027.002,007.002,016.002,016.001.56%105,800
Dec 5, 20252,017.002,017.001,980.001,985.001,985.00-2.12%167,800
Dec 4, 20252,001.002,028.001,998.002,028.002,028.000.90%130,800
Dec 3, 20252,009.002,015.002,001.002,010.002,010.00-0.15%104,800
Dec 2, 20252,021.002,021.002,004.002,013.002,013.00-0.64%123,100
Dec 1, 20252,050.002,055.002,021.002,026.002,026.00-0.39%197,200
Nov 28, 20252,017.002,034.002,016.002,034.002,034.001.29%98,800
Nov 27, 20252,010.002,016.002,001.002,008.002,008.000.30%67,700
Nov 26, 20252,000.002,009.001,990.002,002.002,002.000.55%80,600
Nov 25, 20252,007.002,020.001,989.001,991.001,991.00-0.90%102,400
Nov 21, 20251,962.002,009.001,961.002,009.002,009.002.24%113,400
Nov 20, 20251,980.001,980.001,962.001,965.001,965.000.72%69,300
Nov 19, 20251,979.001,980.001,950.001,951.001,951.00-1.17%113,700
Nov 18, 20251,985.001,996.001,965.001,974.001,974.00-0.55%102,500
Nov 17, 20252,045.002,048.001,969.001,985.001,985.00-1.98%207,800
Nov 14, 20252,003.002,025.001,980.002,025.002,025.000.45%156,100
Nov 13, 20252,003.002,022.002,003.002,016.002,016.000.35%85,500
Nov 12, 20252,003.002,027.001,991.002,009.002,009.000.85%149,700
Nov 11, 20252,002.002,002.001,981.001,992.001,992.00-0.55%56,700
Nov 10, 20251,990.002,004.001,983.002,003.002,003.001.16%80,000
Nov 7, 20251,979.001,984.001,963.001,980.001,980.000.05%54,000