Tachikawa Corporation (TYO:7989)
Japan · Delayed Price · Currency is JPY 2,531.00
-18.00 (-0.71%)
At close: Mar 9, 2026
Tachikawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,530.00 | 2,557.00 | 2,492.00 | 2,549.00 | 2,549.00 | 0.08% | 68,800 |
| Mar 5, 2026 | 2,556.00 | 2,574.00 | 2,520.00 | 2,547.00 | 2,547.00 | 2.45% | 70,900 |
| Mar 4, 2026 | 2,527.00 | 2,546.00 | 2,450.00 | 2,486.00 | 2,486.00 | -3.08% | 116,400 |
| Mar 3, 2026 | 2,623.00 | 2,623.00 | 2,565.00 | 2,565.00 | 2,565.00 | -2.32% | 64,000 |
| Mar 2, 2026 | 2,596.00 | 2,654.00 | 2,556.00 | 2,626.00 | 2,626.00 | 0.04% | 64,400 |
| Feb 27, 2026 | 2,552.00 | 2,640.00 | 2,552.00 | 2,625.00 | 2,625.00 | 2.50% | 71,300 |
| Feb 26, 2026 | 2,552.00 | 2,566.00 | 2,547.00 | 2,561.00 | 2,561.00 | 0.63% | 36,200 |
| Feb 25, 2026 | 2,552.00 | 2,562.00 | 2,538.00 | 2,545.00 | 2,545.00 | -0.27% | 59,900 |
| Feb 24, 2026 | 2,557.00 | 2,561.00 | 2,518.00 | 2,552.00 | 2,552.00 | 0.28% | 132,100 |
| Feb 20, 2026 | 2,535.00 | 2,550.00 | 2,505.00 | 2,545.00 | 2,545.00 | 0.43% | 82,500 |
| Feb 19, 2026 | 2,562.00 | 2,563.00 | 2,527.00 | 2,534.00 | 2,534.00 | -0.90% | 37,000 |
| Feb 18, 2026 | 2,500.00 | 2,569.00 | 2,500.00 | 2,557.00 | 2,557.00 | 2.32% | 64,500 |
| Feb 17, 2026 | 2,531.00 | 2,531.00 | 2,492.00 | 2,499.00 | 2,499.00 | -1.38% | 80,500 |
| Feb 16, 2026 | 2,545.00 | 2,592.00 | 2,531.00 | 2,534.00 | 2,534.00 | 0.64% | 123,400 |
| Feb 13, 2026 | 2,583.00 | 2,591.00 | 2,517.00 | 2,518.00 | 2,518.00 | -1.87% | 128,600 |
| Feb 12, 2026 | 2,564.00 | 2,674.00 | 2,516.00 | 2,566.00 | 2,566.00 | 2.07% | 443,600 |
| Feb 10, 2026 | 2,030.00 | 2,514.00 | 2,020.00 | 2,514.00 | 2,514.00 | 24.83% | 83,300 |
| Feb 9, 2026 | 2,006.00 | 2,027.00 | 2,006.00 | 2,014.00 | 2,014.00 | 0.80% | 65,800 |
| Feb 6, 2026 | 1,980.00 | 1,998.00 | 1,975.00 | 1,998.00 | 1,998.00 | 0.91% | 27,000 |
| Feb 5, 2026 | 1,978.00 | 1,988.00 | 1,960.00 | 1,980.00 | 1,980.00 | 0.76% | 20,900 |
| Feb 4, 2026 | 1,946.00 | 1,975.00 | 1,939.00 | 1,965.00 | 1,965.00 | 0.98% | 45,300 |
| Feb 3, 2026 | 1,943.00 | 1,960.00 | 1,941.00 | 1,946.00 | 1,946.00 | 0.21% | 20,900 |
| Feb 2, 2026 | 1,949.00 | 1,964.00 | 1,938.00 | 1,942.00 | 1,942.00 | 0.52% | 41,100 |
| Jan 30, 2026 | 1,924.00 | 1,938.00 | 1,911.00 | 1,932.00 | 1,932.00 | 0.52% | 29,700 |
| Jan 29, 2026 | 1,931.00 | 1,931.00 | 1,909.00 | 1,922.00 | 1,922.00 | -0.16% | 35,100 |
| Jan 28, 2026 | 1,940.00 | 1,940.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.28% | 32,800 |
| Jan 27, 2026 | 1,950.00 | 1,959.00 | 1,932.00 | 1,950.00 | 1,950.00 | - | 39,100 |
| Jan 26, 2026 | 1,957.00 | 1,960.00 | 1,944.00 | 1,950.00 | 1,950.00 | -1.76% | 51,200 |
| Jan 23, 2026 | 1,990.00 | 2,003.00 | 1,975.00 | 1,985.00 | 1,985.00 | -0.35% | 36,500 |
| Jan 22, 2026 | 1,962.00 | 1,995.00 | 1,960.00 | 1,992.00 | 1,992.00 | 1.74% | 40,700 |
| Jan 21, 2026 | 1,933.00 | 1,958.00 | 1,922.00 | 1,958.00 | 1,958.00 | 1.03% | 34,500 |
| Jan 20, 2026 | 1,975.00 | 1,975.00 | 1,937.00 | 1,938.00 | 1,938.00 | -1.87% | 58,100 |
| Jan 19, 2026 | 1,998.00 | 2,002.00 | 1,970.00 | 1,975.00 | 1,975.00 | -1.10% | 36,300 |
| Jan 16, 2026 | 1,982.00 | 1,998.00 | 1,971.00 | 1,997.00 | 1,997.00 | 0.76% | 52,900 |
| Jan 15, 2026 | 1,991.00 | 1,995.00 | 1,979.00 | 1,982.00 | 1,982.00 | -0.55% | 45,800 |
| Jan 14, 2026 | 1,971.00 | 1,993.00 | 1,970.00 | 1,993.00 | 1,993.00 | 1.48% | 66,800 |
| Jan 13, 2026 | 1,968.00 | 1,975.00 | 1,951.00 | 1,964.00 | 1,964.00 | 0.51% | 64,900 |
| Jan 9, 2026 | 1,936.00 | 1,956.00 | 1,933.00 | 1,954.00 | 1,954.00 | 0.72% | 30,100 |
| Jan 8, 2026 | 1,960.00 | 1,963.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.87% | 31,200 |
| Jan 7, 2026 | 1,961.00 | 1,964.00 | 1,945.00 | 1,957.00 | 1,957.00 | -0.05% | 37,300 |
| Jan 6, 2026 | 1,941.00 | 1,958.00 | 1,941.00 | 1,958.00 | 1,958.00 | 0.72% | 34,700 |
| Jan 5, 2026 | 1,975.00 | 1,986.00 | 1,943.00 | 1,944.00 | 1,944.00 | -1.57% | 65,700 |
| Dec 30, 2025 | 1,956.00 | 1,975.00 | 1,947.00 | 1,975.00 | 1,975.00 | 0.97% | 48,700 |
| Dec 29, 2025 | 1,914.00 | 1,958.00 | 1,902.00 | 1,956.00 | 1,956.00 | -0.20% | 132,200 |
| Dec 26, 2025 | 1,965.00 | 1,969.00 | 1,953.00 | 1,960.00 | 1,910.00 | -0.10% | 137,500 |
| Dec 25, 2025 | 1,955.00 | 1,962.00 | 1,952.00 | 1,962.00 | 1,911.95 | 0.72% | 44,000 |
| Dec 24, 2025 | 1,958.00 | 1,960.00 | 1,945.00 | 1,948.00 | 1,898.31 | -0.41% | 60,400 |
| Dec 23, 2025 | 1,955.00 | 1,963.00 | 1,949.00 | 1,956.00 | 1,906.10 | 0.46% | 33,800 |
| Dec 22, 2025 | 1,960.00 | 1,961.00 | 1,946.00 | 1,947.00 | 1,897.33 | -0.05% | 44,900 |
| Dec 19, 2025 | 1,967.00 | 1,967.00 | 1,946.00 | 1,948.00 | 1,898.31 | -0.31% | 44,800 |