Skip to main content
logo
TACHI-S Co., Ltd. (TYO:7239)
Japan flag Japan · Delayed Price · Currency is JPY
2,338.00
+12.00 (0.52%)
Aug 21, 2026, 3:30 PM JST

TACHI-S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,320.002,340.002,320.002,338.002,338.000.52%49,900
Aug 20, 20262,291.002,329.002,290.002,326.002,326.002.06%67,700
Aug 19, 20262,336.002,337.002,272.002,279.002,279.00-2.44%81,700
Aug 18, 20262,318.002,344.002,313.002,336.002,336.000.43%66,200
Aug 17, 20262,313.002,334.002,312.002,326.002,326.000.74%61,100
Aug 14, 20262,282.002,309.002,282.002,309.002,309.001.36%50,400
Aug 13, 20262,310.002,318.002,276.002,278.002,278.00-1.00%77,900
Aug 12, 20262,321.002,321.002,289.002,301.002,301.000.17%79,300
Aug 10, 20262,302.002,321.002,280.002,297.002,297.000.57%81,400
Aug 7, 20262,282.002,303.002,278.002,284.002,284.000.09%82,000
Aug 6, 20262,265.002,316.002,257.002,282.002,282.00-1.43%131,900
Aug 5, 20262,240.002,340.002,200.002,315.002,315.004.04%171,000
Aug 4, 20262,234.002,245.002,220.002,225.002,225.00-0.98%96,100
Aug 3, 20262,242.002,250.002,194.002,247.002,247.00-0.66%108,000
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