Tachikawa Corporation (TYO:7989)
Japan · Delayed Price · Currency is JPY 1,985.00
-7.00 (-0.35%)
Jan 23, 2026, 3:30 PM JST
Tachikawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,946.00 | 1,961.00 | 1,945.00 | 1,954.00 | 1,904.15 | 0.36% | 30,000 |
| Dec 17, 2025 | 1,950.00 | 1,950.00 | 1,937.00 | 1,947.00 | 1,897.33 | -0.31% | 56,800 |
| Dec 16, 2025 | 1,990.00 | 1,994.00 | 1,953.00 | 1,953.00 | 1,903.18 | -1.61% | 65,600 |
| Dec 15, 2025 | 1,965.00 | 1,990.00 | 1,963.00 | 1,985.00 | 1,934.36 | 1.17% | 101,000 |
| Dec 12, 2025 | 1,949.00 | 1,964.00 | 1,936.00 | 1,962.00 | 1,911.95 | 1.50% | 107,900 |
| Dec 11, 2025 | 1,969.00 | 1,969.00 | 1,933.00 | 1,933.00 | 1,883.69 | -1.98% | 127,200 |
| Dec 10, 2025 | 1,966.00 | 1,980.00 | 1,965.00 | 1,972.00 | 1,921.69 | 0.72% | 59,800 |
| Dec 9, 2025 | 1,972.00 | 1,972.00 | 1,945.00 | 1,958.00 | 1,908.05 | -0.56% | 51,300 |
| Dec 8, 2025 | 1,944.00 | 1,969.00 | 1,937.00 | 1,969.00 | 1,918.77 | 2.02% | 73,900 |
| Dec 5, 2025 | 1,958.00 | 1,958.00 | 1,930.00 | 1,930.00 | 1,880.77 | -0.77% | 53,400 |
| Dec 4, 2025 | 1,941.00 | 1,958.00 | 1,939.00 | 1,945.00 | 1,895.38 | -0.15% | 58,300 |
| Dec 3, 2025 | 1,958.00 | 1,970.00 | 1,948.00 | 1,948.00 | 1,898.31 | -0.46% | 34,400 |
| Dec 2, 2025 | 1,976.00 | 1,978.00 | 1,957.00 | 1,957.00 | 1,907.08 | -0.46% | 35,900 |
| Dec 1, 2025 | 2,023.00 | 2,023.00 | 1,965.00 | 1,966.00 | 1,915.85 | -1.21% | 64,100 |
| Nov 28, 2025 | 1,985.00 | 1,992.00 | 1,981.00 | 1,990.00 | 1,939.23 | 0.25% | 30,200 |
| Nov 27, 2025 | 1,974.00 | 1,988.00 | 1,958.00 | 1,985.00 | 1,934.36 | 1.28% | 54,100 |
| Nov 26, 2025 | 1,950.00 | 1,965.00 | 1,945.00 | 1,960.00 | 1,910.00 | 0.51% | 32,500 |
| Nov 25, 2025 | 1,977.00 | 1,977.00 | 1,950.00 | 1,950.00 | 1,900.26 | -1.37% | 23,800 |
| Nov 21, 2025 | 1,915.00 | 1,981.00 | 1,915.00 | 1,977.00 | 1,926.57 | 3.08% | 36,800 |
| Nov 20, 2025 | 1,924.00 | 1,929.00 | 1,909.00 | 1,918.00 | 1,869.07 | 0.26% | 29,900 |
| Nov 19, 2025 | 1,934.00 | 1,941.00 | 1,911.00 | 1,913.00 | 1,864.20 | -0.98% | 24,500 |
| Nov 18, 2025 | 1,966.00 | 1,966.00 | 1,932.00 | 1,932.00 | 1,882.71 | -2.08% | 20,900 |
| Nov 17, 2025 | 1,985.00 | 1,990.00 | 1,968.00 | 1,973.00 | 1,922.67 | 0.10% | 20,300 |
| Nov 14, 2025 | 1,970.00 | 1,979.00 | 1,959.00 | 1,971.00 | 1,920.72 | 0.05% | 19,800 |
| Nov 13, 2025 | 1,988.00 | 1,998.00 | 1,970.00 | 1,970.00 | 1,919.74 | -0.15% | 18,200 |
| Nov 12, 2025 | 1,964.00 | 1,981.00 | 1,964.00 | 1,973.00 | 1,922.67 | 0.46% | 25,600 |
| Nov 11, 2025 | 1,966.00 | 1,970.00 | 1,942.00 | 1,964.00 | 1,913.90 | 0.61% | 18,500 |
| Nov 10, 2025 | 1,966.00 | 1,966.00 | 1,951.00 | 1,952.00 | 1,902.20 | 0.05% | 27,800 |