Skip to main content
logo
TACHI-S Co., Ltd. (TYO:7239)
Japan flag Japan · Delayed Price · Currency is JPY
2,117.00
+8.00 (0.38%)
At close: Mar 27, 2026

TACHI-S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,100.002,120.002,097.002,117.002,117.000.38%207,300
Mar 26, 20262,115.002,127.002,098.002,109.002,109.00-0.09%108,700
Mar 25, 20262,119.002,124.002,106.002,111.002,111.001.25%107,500
Mar 24, 20262,096.002,096.002,073.002,085.002,085.001.91%91,000
Mar 23, 20262,069.002,069.002,020.002,046.002,046.00-1.63%168,800
Mar 19, 20262,111.002,119.002,080.002,080.002,080.00-3.21%137,100
Mar 18, 20262,127.002,149.002,115.002,149.002,149.002.53%69,100
Mar 17, 20262,105.002,112.002,092.002,096.002,096.00-0.33%105,400
Mar 16, 20262,101.002,111.002,083.002,103.002,103.00-0.19%111,900
Mar 13, 20262,100.002,122.002,100.002,107.002,107.00-1.50%158,700
Mar 12, 20262,170.002,170.002,132.002,139.002,139.00-1.70%108,500
Mar 11, 20262,197.002,204.002,176.002,176.002,176.00-0.09%106,200
Mar 10, 20262,183.002,187.002,150.002,178.002,178.001.68%122,900
Mar 9, 20262,107.002,147.002,090.002,142.002,142.00-2.64%230,200
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