Skip to main content
logo
TACHI-S Co., Ltd. (TYO:7239)
Japan flag Japan · Delayed Price · Currency is JPY
2,262.00
-15.00 (-0.66%)
Jul 31, 2026, 3:30 PM JST

TACHI-S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,280.002,292.002,246.002,262.002,262.00-0.66%84,700
Jul 30, 20262,250.002,280.002,240.002,277.002,277.001.02%124,200
Jul 29, 20262,230.002,259.002,215.002,254.002,254.001.49%135,000
Jul 28, 20262,203.002,228.002,198.002,221.002,221.000.95%97,800
Jul 27, 20262,176.002,202.002,176.002,200.002,200.001.43%108,800
Jul 24, 20262,177.002,177.002,154.002,169.002,169.00-0.60%66,200
Jul 23, 20262,177.002,194.002,174.002,182.002,182.000.23%47,300
Jul 22, 20262,178.002,189.002,170.002,177.002,177.00-0.05%73,300
Jul 21, 20262,152.002,183.002,150.002,178.002,178.001.49%94,100
Jul 17, 20262,152.002,171.002,122.002,146.002,146.00-0.46%99,100
Jul 16, 20262,154.002,174.002,148.002,156.002,156.000.09%48,300
Jul 15, 20262,143.002,158.002,137.002,154.002,154.001.27%46,600
Jul 14, 20262,135.002,140.002,122.002,127.002,127.000.28%43,300
Jul 13, 20262,170.002,176.002,113.002,121.002,121.00-1.16%99,300
Jul 10, 20262,171.002,175.002,146.002,146.002,146.000.14%66,600
Jul 9, 20262,142.002,150.002,135.002,143.002,143.000.09%61,100
Jul 8, 20262,175.002,175.002,141.002,141.002,141.00-1.38%72,100
Jul 7, 20262,193.002,200.002,168.002,171.002,171.00-0.09%82,000
Jul 6, 20262,162.002,189.002,151.002,173.002,173.001.02%67,800
Jul 3, 20262,148.002,157.002,134.002,151.002,151.000.56%84,800
Jul 2, 20262,101.002,143.002,100.002,139.002,139.001.76%119,600
Jul 1, 20262,121.002,132.002,102.002,102.002,102.00-0.99%69,000
Jun 30, 20262,140.002,142.002,115.002,123.002,123.00-0.89%79,200
Jun 29, 20262,150.002,156.002,120.002,142.002,142.00-0.37%88,600
Jun 26, 20262,136.002,155.002,130.002,150.002,150.000.61%53,600
Jun 25, 20262,139.002,149.002,127.002,137.002,137.000.52%71,900
Jun 24, 20262,141.002,155.002,113.002,126.002,126.00-0.33%67,800
Jun 23, 20262,177.002,180.002,133.002,133.002,133.00-2.16%61,500
Jun 22, 20262,180.002,202.002,176.002,180.002,180.00-0.41%64,700
Jun 19, 20262,170.002,206.002,170.002,189.002,189.001.39%111,800
Jun 18, 20262,120.002,169.002,120.002,159.002,159.001.60%92,100
Jun 17, 20262,126.002,155.002,125.002,125.002,125.00-60,800
Jun 16, 20262,175.002,175.002,125.002,125.002,125.00-2.34%67,900
Jun 15, 20262,177.002,189.002,166.002,176.002,176.001.45%62,700
Jun 12, 20262,153.002,173.002,141.002,145.002,145.00-0.09%84,200
Jun 11, 20262,152.002,152.002,108.002,147.002,147.00-0.83%101,000
Jun 10, 20262,183.002,187.002,150.002,165.002,165.00-0.60%71,900
Jun 9, 20262,187.002,210.002,167.002,178.002,178.000.51%79,700
Jun 8, 20262,159.002,186.002,149.002,167.002,167.00-1.50%94,100
Jun 5, 20262,187.002,204.002,177.002,200.002,200.000.69%68,300
Jun 4, 20262,184.002,199.002,174.002,185.002,185.00-0.64%71,600
Jun 3, 20262,203.002,217.002,186.002,199.002,199.000.78%114,300
Jun 2, 20262,189.002,190.002,126.002,182.002,182.00-0.68%182,500
Jun 1, 20262,262.002,262.002,193.002,197.002,197.00-3.30%118,700
May 29, 20262,260.002,286.002,252.002,272.002,272.000.89%108,300
May 28, 20262,227.002,260.002,215.002,252.002,252.001.53%153,000
May 27, 20262,229.002,240.002,205.002,218.002,218.00-0.27%89,700
May 26, 20262,193.002,224.002,181.002,224.002,224.000.95%120,500
May 25, 20262,180.002,218.002,180.002,203.002,203.001.06%87,100
May 22, 20262,175.002,192.002,164.002,180.002,180.000.23%130,000