Skip to main content
logo
TACHI-S Co., Ltd. (TYO:7239)
Japan flag Japan · Delayed Price · Currency is JPY
2,083.00
+32.00 (1.56%)
May 7, 2026, 3:30 PM JST

TACHI-S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%75,000
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
Apr 3, 20262,066.002,084.002,064.002,078.002,078.000.53%74,100
Apr 2, 20262,089.002,109.002,063.002,067.002,067.00-0.96%91,200
Apr 1, 20262,070.002,087.002,064.002,087.002,087.002.91%130,100
Mar 31, 20262,017.002,052.002,011.002,028.002,028.000.25%136,700
Mar 30, 20261,987.002,030.001,981.002,023.002,023.00-4.44%178,100
Mar 27, 20262,100.002,120.002,097.002,117.002,065.100.38%207,300
Mar 26, 20262,115.002,127.002,098.002,109.002,057.30-0.09%108,700
Mar 25, 20262,119.002,124.002,106.002,111.002,059.251.25%107,500
Mar 24, 20262,096.002,096.002,073.002,085.002,033.881.91%91,000
Mar 23, 20262,069.002,069.002,020.002,046.001,995.84-1.63%168,800
Mar 19, 20262,111.002,119.002,080.002,080.002,029.01-3.21%137,100
Mar 18, 20262,127.002,149.002,115.002,149.002,096.322.53%69,100
Mar 17, 20262,105.002,112.002,092.002,096.002,044.61-0.33%105,400
Mar 16, 20262,101.002,111.002,083.002,103.002,051.44-0.19%111,900
Mar 13, 20262,100.002,122.002,100.002,107.002,055.35-1.50%158,700
Mar 12, 20262,170.002,170.002,132.002,139.002,086.56-1.70%108,500
Mar 11, 20262,197.002,204.002,176.002,176.002,122.65-0.09%106,200
Mar 10, 20262,183.002,187.002,150.002,178.002,124.601.68%122,900
Mar 9, 20262,107.002,147.002,090.002,142.002,089.49-2.64%230,200
Mar 6, 20262,180.002,200.002,163.002,200.002,146.07-0.18%113,000
Mar 5, 20262,200.002,229.002,186.002,204.002,149.972.65%163,800
Mar 4, 20262,175.002,196.002,112.002,147.002,094.36-3.94%247,500
Mar 3, 20262,300.002,301.002,232.002,235.002,180.21-3.50%170,000
Mar 2, 20262,308.002,320.002,275.002,316.002,259.22-1.40%154,400
Feb 27, 20262,325.002,354.002,313.002,349.002,291.411.21%121,700
Feb 26, 20262,330.002,332.002,315.002,321.002,264.100.26%87,600
Feb 25, 20262,318.002,325.002,303.002,315.002,258.25-0.09%130,700
Feb 24, 20262,287.002,328.002,278.002,317.002,260.201.31%122,700
Feb 20, 20262,304.002,304.002,277.002,287.002,230.93-1.42%96,900
Feb 19, 20262,300.002,320.002,283.002,320.002,263.121.31%83,500