Skip to main content
logo
TACHI-S Co., Ltd. (TYO:7239)
Japan flag Japan · Delayed Price · Currency is JPY
2,285.00
-12.00 (-0.52%)
Sep 11, 2026, 3:30 PM JST

TACHI-S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20262,285.002,297.002,260.002,297.002,297.00-0.26%69,500
Sep 9, 20262,284.002,308.002,267.002,303.002,303.000.39%127,800
Sep 8, 20262,370.002,377.002,293.002,294.002,294.00-3.45%102,400
Sep 7, 20262,380.002,397.002,373.002,376.002,376.00-0.13%49,600
Sep 4, 20262,364.002,382.002,347.002,379.002,379.00-0.17%72,600
Sep 3, 20262,355.002,389.002,350.002,383.002,383.001.27%77,100
Sep 2, 20262,380.002,389.002,350.002,353.002,353.00-1.84%91,400
Sep 1, 20262,364.002,405.002,356.002,397.002,397.001.22%76,300
Aug 31, 20262,350.002,373.002,345.002,368.002,368.000.55%79,400
Aug 28, 20262,355.002,371.002,346.002,355.002,355.00-0.34%69,900
Aug 27, 20262,364.002,375.002,352.002,363.002,363.00-0.04%70,700
Aug 26, 20262,380.002,388.002,357.002,364.002,364.000.42%110,400
Aug 25, 20262,365.002,374.002,346.002,354.002,354.000.21%87,000
Aug 24, 20262,354.002,369.002,345.002,349.002,349.000.47%97,800
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