Skip to main content
logo
TACHI-S Co., Ltd. (TYO:7239)
Japan flag Japan · Delayed Price · Currency is JPY
2,281.00
-54.00 (-2.31%)
Oct 2, 2026, 3:30 PM JST

TACHI-S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 20262,355.002,371.002,346.002,355.002,298.27-0.34%69,900
Aug 27, 20262,364.002,375.002,352.002,363.002,306.08-0.04%70,700
Aug 26, 20262,380.002,388.002,357.002,364.002,307.050.42%110,400
Aug 25, 20262,365.002,374.002,346.002,354.002,297.290.21%87,000
Aug 24, 20262,354.002,369.002,345.002,349.002,292.420.47%97,800
Aug 21, 20262,320.002,340.002,320.002,338.002,281.680.52%49,900
Aug 20, 20262,291.002,329.002,290.002,326.002,269.972.06%67,700
Aug 19, 20262,336.002,337.002,272.002,279.002,224.10-2.44%81,700
Aug 18, 20262,318.002,344.002,313.002,336.002,279.730.43%66,200
Aug 17, 20262,313.002,334.002,312.002,326.002,269.970.74%61,100
Aug 14, 20262,282.002,309.002,282.002,309.002,253.381.36%50,400
Aug 13, 20262,310.002,318.002,276.002,278.002,223.13-1.00%77,900
Aug 12, 20262,321.002,321.002,289.002,301.002,245.570.17%79,300
Aug 10, 20262,302.002,321.002,280.002,297.002,241.670.57%81,400
Aug 7, 20262,282.002,303.002,278.002,284.002,228.980.09%82,000
Aug 6, 20262,265.002,316.002,257.002,282.002,227.03-1.43%131,900
Aug 5, 20262,240.002,340.002,200.002,315.002,259.234.04%171,000
Aug 4, 20262,234.002,245.002,220.002,225.002,171.40-0.98%96,100
Aug 3, 20262,242.002,250.002,194.002,247.002,192.87-0.66%108,000
Jul 31, 20262,280.002,292.002,246.002,262.002,207.51-0.66%84,700
Jul 30, 20262,250.002,280.002,240.002,277.002,222.151.02%124,200
Jul 29, 20262,230.002,259.002,215.002,254.002,199.701.49%135,000
Jul 28, 20262,203.002,228.002,198.002,221.002,167.500.95%97,800
Jul 27, 20262,176.002,202.002,176.002,200.002,147.001.43%108,800
Jul 24, 20262,177.002,177.002,154.002,169.002,116.75-0.60%66,200
Jul 23, 20262,177.002,194.002,174.002,182.002,129.440.23%47,300
Jul 22, 20262,178.002,189.002,170.002,177.002,124.56-0.05%73,300
Jul 21, 20262,152.002,183.002,150.002,178.002,125.531.49%94,100