Skip to main content
logo
Tachikawa Corporation (TYO:7989)
Japan flag Japan · Delayed Price · Currency is JPY
2,582.00
-3.00 (-0.12%)
At close: Mar 27, 2026

Tachikawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,563.002,595.002,563.002,582.002,582.00-0.12%40,200
Mar 26, 20262,598.002,598.002,560.002,585.002,585.00-0.15%28,600
Mar 25, 20262,557.002,589.002,557.002,589.002,589.002.49%50,800
Mar 24, 20262,558.002,568.002,505.002,526.002,526.000.72%47,400
Mar 23, 20262,510.002,510.002,483.002,508.002,508.00-1.57%68,700
Mar 19, 20262,590.002,594.002,540.002,548.002,548.00-3.08%77,300
Mar 18, 20262,581.002,629.002,570.002,629.002,629.002.78%48,800
Mar 17, 20262,547.002,575.002,547.002,558.002,558.000.87%30,000
Mar 16, 20262,555.002,555.002,505.002,536.002,536.00-0.28%40,000
Mar 13, 20262,513.002,547.002,511.002,543.002,543.000.28%30,600
Mar 12, 20262,588.002,597.002,530.002,536.002,536.00-2.16%57,800
Mar 11, 20262,594.002,653.002,572.002,592.002,592.001.25%64,100
Mar 10, 20262,581.002,587.002,535.002,560.002,560.001.15%78,400
Mar 9, 20262,500.002,534.002,475.002,531.002,531.00-0.71%86,300
Mar 6, 20262,530.002,557.002,492.002,549.002,549.000.08%68,800
Mar 5, 20262,556.002,574.002,520.002,547.002,547.002.45%70,900
Mar 4, 20262,527.002,546.002,450.002,486.002,486.00-3.08%116,400
Mar 3, 20262,623.002,623.002,565.002,565.002,565.00-2.32%64,000
Mar 2, 20262,596.002,654.002,556.002,626.002,626.000.04%64,400
Feb 27, 20262,552.002,640.002,552.002,625.002,625.002.50%71,300
Feb 26, 20262,552.002,566.002,547.002,561.002,561.000.63%36,200
Feb 25, 20262,552.002,562.002,538.002,545.002,545.00-0.27%59,900
Feb 24, 20262,557.002,561.002,518.002,552.002,552.000.28%132,100
Feb 20, 20262,535.002,550.002,505.002,545.002,545.000.43%82,500
Feb 19, 20262,562.002,563.002,527.002,534.002,534.00-0.90%37,000
Feb 18, 20262,500.002,569.002,500.002,557.002,557.002.32%64,500
Feb 17, 20262,531.002,531.002,492.002,499.002,499.00-1.38%80,500
Feb 16, 20262,545.002,592.002,531.002,534.002,534.000.64%123,400
Feb 13, 20262,583.002,591.002,517.002,518.002,518.00-1.87%128,600
Feb 12, 20262,564.002,674.002,516.002,566.002,566.002.07%443,600
Feb 10, 20262,030.002,514.002,020.002,514.002,514.0024.83%83,300
Feb 9, 20262,006.002,027.002,006.002,014.002,014.000.80%65,800
Feb 6, 20261,980.001,998.001,975.001,998.001,998.000.91%27,000
Feb 5, 20261,978.001,988.001,960.001,980.001,980.000.76%20,900
Feb 4, 20261,946.001,975.001,939.001,965.001,965.000.98%45,300
Feb 3, 20261,943.001,960.001,941.001,946.001,946.000.21%20,900
Feb 2, 20261,949.001,964.001,938.001,942.001,942.000.52%41,100
Jan 30, 20261,924.001,938.001,911.001,932.001,932.000.52%29,700
Jan 29, 20261,931.001,931.001,909.001,922.001,922.00-0.16%35,100
Jan 28, 20261,940.001,940.001,925.001,925.001,925.00-1.28%32,800
Jan 27, 20261,950.001,959.001,932.001,950.001,950.00-39,100
Jan 26, 20261,957.001,960.001,944.001,950.001,950.00-1.76%51,200
Jan 23, 20261,990.002,003.001,975.001,985.001,985.00-0.35%36,500
Jan 22, 20261,962.001,995.001,960.001,992.001,992.001.74%40,700
Jan 21, 20261,933.001,958.001,922.001,958.001,958.001.03%34,500
Jan 20, 20261,975.001,975.001,937.001,938.001,938.00-1.87%58,100
Jan 19, 20261,998.002,002.001,970.001,975.001,975.00-1.10%36,300
Jan 16, 20261,982.001,998.001,971.001,997.001,997.000.76%52,900
Jan 15, 20261,991.001,995.001,979.001,982.001,982.00-0.55%45,800
Jan 14, 20261,971.001,993.001,970.001,993.001,993.001.48%66,800