Skip to main content
TACHI-S Co., Ltd. (TYO:7239)
Japan flag Japan · Delayed Price · Currency is JPY
2,385.00
+81.00 (3.52%)
Nov 13, 2026, 3:30 PM JST

TACHI-S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,304.002,470.002,264.002,385.002,385.003.52%347,600
Nov 12, 20262,286.002,309.002,286.002,304.002,304.000.79%95,600
Nov 11, 20262,284.002,286.002,264.002,286.002,286.000.44%97,800
Nov 10, 20262,276.002,279.002,248.002,276.002,276.002.25%193,100
Nov 9, 20262,207.002,251.002,195.002,226.002,226.002.02%141,200
Nov 6, 20262,175.002,207.002,160.002,182.002,182.00-2.98%224,100
Nov 5, 20262,243.002,289.002,237.002,249.002,249.002.55%302,500
Nov 4, 20262,195.002,214.002,157.002,193.002,193.000.09%179,400
Nov 2, 20262,194.002,204.002,176.002,191.002,191.00-0.14%111,500
Oct 30, 20262,192.002,208.002,179.002,194.002,194.00-0.23%106,900
Oct 29, 20262,200.002,200.002,157.002,199.002,199.000.41%210,700
Oct 28, 20262,240.002,248.002,190.002,190.002,190.00-1.93%127,900
Oct 27, 20262,250.002,250.002,225.002,233.002,233.00-0.31%96,500
Oct 26, 20262,249.002,252.002,236.002,240.002,240.00-0.49%78,900
Oct 23, 20262,257.002,268.002,227.002,251.002,251.00-0.27%123,000
Oct 22, 20262,281.002,281.002,251.002,257.002,257.00-0.49%82,800
Oct 21, 20262,301.002,302.002,262.002,268.002,268.00-0.57%84,000
Oct 20, 20262,311.002,313.002,275.002,281.002,281.00-1.17%57,000
Oct 19, 20262,323.002,333.002,282.002,308.002,308.00-0.13%102,600
Oct 16, 20262,292.002,312.002,277.002,311.002,311.001.32%115,400
Oct 15, 20262,272.002,281.002,249.002,281.002,281.000.04%179,500
Oct 14, 20262,288.002,298.002,274.002,280.002,280.00-0.57%63,900
Oct 13, 20262,268.002,301.002,251.002,293.002,293.001.69%83,500
Oct 9, 20262,250.002,273.002,247.002,255.002,255.000.22%104,900
Oct 8, 20262,266.002,285.002,246.002,250.002,250.00-1.75%104,800
Oct 7, 20262,301.002,320.002,287.002,290.002,290.00-0.87%78,800
Oct 6, 20262,293.002,318.002,282.002,310.002,310.001.27%87,500
Oct 5, 20262,281.002,289.002,263.002,281.002,281.00-117,700
Oct 2, 20262,322.002,322.002,278.002,281.002,281.00-2.31%122,500
Oct 1, 20262,326.002,345.002,306.002,335.002,335.000.39%101,100
Sep 30, 20262,321.002,344.002,315.002,326.002,326.000.65%126,700
Sep 29, 20262,321.002,321.002,296.002,311.002,311.00-0.79%137,200
Sep 28, 20262,410.002,413.002,381.002,387.002,329.50-0.46%174,600
Sep 25, 20262,388.002,404.002,380.002,398.002,340.240.97%148,200
Sep 24, 20262,380.002,397.002,375.002,375.002,317.79-0.04%99,700
Sep 18, 20262,380.002,386.002,357.002,376.002,318.76-0.17%95,100
Sep 17, 20262,361.002,380.002,354.002,380.002,322.671.80%67,600
Sep 16, 20262,339.002,364.002,338.002,338.002,281.68-58,000
Sep 15, 20262,317.002,339.002,317.002,338.002,281.680.60%64,400
Sep 14, 20262,301.002,328.002,294.002,324.002,268.021.71%50,100
Sep 11, 20262,277.002,311.002,264.002,285.002,229.96-0.52%142,500
Sep 10, 20262,285.002,297.002,260.002,297.002,241.67-0.26%69,500
Sep 9, 20262,284.002,308.002,267.002,303.002,247.520.39%127,800
Sep 8, 20262,370.002,377.002,293.002,294.002,238.74-3.45%102,400
Sep 7, 20262,380.002,397.002,373.002,376.002,318.76-0.13%49,600
Sep 4, 20262,364.002,382.002,347.002,379.002,321.69-0.17%72,600
Sep 3, 20262,355.002,389.002,350.002,383.002,325.601.27%77,100
Sep 2, 20262,380.002,389.002,350.002,353.002,296.32-1.84%91,400
Sep 1, 20262,364.002,405.002,356.002,397.002,339.261.22%76,300
Aug 31, 20262,350.002,373.002,345.002,368.002,310.960.55%79,400