Skip to main content
logo
TACHI-S Co., Ltd. (TYO:7239)
Japan flag Japan · Delayed Price · Currency is JPY
2,159.00
+34.00 (1.60%)
Jun 18, 2026, 3:30 PM JST

TACHI-S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,152.002,176.002,140.002,175.002,175.002.98%84,200
May 20, 20262,142.002,146.002,098.002,112.002,112.00-1.77%148,500
May 19, 20262,215.002,219.002,143.002,150.002,150.00-2.14%184,700
May 18, 20262,222.002,255.002,182.002,197.002,197.001.15%268,300
May 15, 20262,135.002,196.002,070.002,172.002,172.001.92%287,600
May 14, 20262,131.002,135.002,119.002,131.002,131.000.47%84,400
May 13, 20262,102.002,128.002,102.002,121.002,121.001.05%62,400
May 12, 20262,114.002,130.002,080.002,099.002,099.00-0.10%109,200
May 11, 20262,100.002,135.002,100.002,101.002,101.000.53%86,300
May 8, 20262,078.002,091.002,041.002,090.002,090.000.34%191,200
May 7, 20262,068.002,091.002,060.002,083.002,083.001.56%107,600
May 1, 20262,059.002,061.002,021.002,051.002,051.00-0.24%95,000
Apr 30, 20262,067.002,067.002,040.002,056.002,056.00-1.44%104,300
Apr 28, 20262,073.002,086.002,067.002,086.002,086.001.11%95,500
Apr 27, 20262,052.002,074.002,049.002,063.002,063.00-0.15%84,600
Apr 24, 20262,071.002,088.002,056.002,066.002,066.00-0.10%130,000
Apr 23, 20262,082.002,084.002,051.002,068.002,068.00-0.67%92,100
Apr 22, 20262,094.002,095.002,082.002,082.002,082.00-0.90%105,300
Apr 21, 20262,118.002,119.002,094.002,101.002,101.00-0.57%68,100
Apr 20, 20262,140.002,140.002,111.002,113.002,113.00-0.09%78,000
Apr 17, 20262,122.002,131.002,111.002,115.002,115.00-0.28%86,600
Apr 16, 20262,160.002,175.002,115.002,121.002,121.00-1.85%138,700
Apr 15, 20262,175.002,185.002,159.002,161.002,161.00-0.09%176,600
Apr 14, 20262,141.002,163.002,141.002,163.002,163.001.55%191,600
Apr 13, 20262,109.002,130.002,104.002,130.002,130.001.53%163,200
Apr 10, 20262,100.002,112.002,085.002,098.002,098.000.14%130,400
Apr 9, 20262,114.002,120.002,095.002,095.002,095.00-0.90%76,200
Apr 8, 20262,117.002,124.002,105.002,114.002,114.001.39%105,600
Apr 7, 20262,084.002,098.002,074.002,085.002,085.000.05%70,800
Apr 6, 20262,084.002,095.002,078.002,084.002,084.000.29%46,500