Skip to main content
logo
Tachikawa Corporation (TYO:7989)
Japan flag Japan · Delayed Price · Currency is JPY
2,541.00
+5.00 (0.20%)
Jul 15, 2026, 1:09 PM JST

Tachikawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20262,541.002,552.002,530.002,536.002,536.000.63%15,500
Jul 13, 20262,545.002,545.002,520.002,520.002,520.000.20%25,500
Jul 10, 20262,535.002,550.002,513.002,515.002,515.00-0.28%34,700
Jul 9, 20262,530.002,537.002,518.002,522.002,522.00-0.20%17,500
Jul 8, 20262,549.002,557.002,523.002,527.002,527.00-0.28%28,600
Jul 7, 20262,539.002,558.002,524.002,534.002,534.00-0.20%25,600
Jul 6, 20262,558.002,565.002,529.002,539.002,539.00-0.04%29,700
Jul 3, 20262,525.002,548.002,525.002,540.002,540.000.79%30,800
Jul 2, 20262,474.002,521.002,471.002,520.002,520.001.98%31,500
Jul 1, 20262,474.002,477.002,463.002,471.002,471.00-0.12%24,600
Jun 30, 20262,494.002,503.002,466.002,474.002,474.00-0.24%26,700
Jun 29, 20262,497.002,514.002,460.002,480.002,480.00-0.48%73,000
Jun 26, 20262,509.002,546.002,509.002,542.002,492.000.83%63,900
Jun 25, 20262,497.002,529.002,495.002,521.002,471.411.37%44,600
Jun 24, 20262,468.002,496.002,455.002,487.002,438.080.69%25,200
Jun 23, 20262,498.002,498.002,464.002,470.002,421.42-0.76%55,800
Jun 22, 20262,494.002,503.002,478.002,489.002,440.04-0.20%43,600
Jun 19, 20262,498.002,501.002,470.002,494.002,444.940.56%43,200
Jun 18, 20262,480.002,504.002,479.002,480.002,431.220.04%35,300
Jun 17, 20262,463.002,500.002,458.002,479.002,430.240.98%29,500
Jun 16, 20262,494.002,494.002,442.002,455.002,406.71-0.77%38,200
Jun 15, 20262,470.002,481.002,454.002,474.002,425.341.60%55,000
Jun 12, 20262,450.002,463.002,430.002,435.002,387.10-67,100
Jun 11, 20262,422.002,435.002,410.002,435.002,387.100.16%39,800
Jun 10, 20262,432.002,444.002,422.002,431.002,383.180.12%39,700
Jun 9, 20262,441.002,444.002,412.002,428.002,380.240.50%48,400
Jun 8, 20262,429.002,434.002,405.002,416.002,368.48-1.87%78,900
Jun 5, 20262,424.002,466.002,424.002,462.002,413.571.69%40,000
Jun 4, 20262,429.002,435.002,405.002,421.002,373.38-0.33%33,400
Jun 3, 20262,416.002,445.002,415.002,429.002,381.220.54%30,100
Jun 2, 20262,439.002,444.002,397.002,416.002,368.48-0.98%84,800
Jun 1, 20262,461.002,472.002,429.002,440.002,392.01-0.61%42,800
May 29, 20262,452.002,479.002,446.002,455.002,406.710.57%33,600
May 28, 20262,446.002,460.002,422.002,441.002,392.99-0.41%45,300
May 27, 20262,451.002,459.002,442.002,451.002,402.79-0.04%30,200
May 26, 20262,449.002,463.002,420.002,452.002,403.77-0.08%31,000
May 25, 20262,470.002,485.002,441.002,454.002,405.73-0.69%39,800
May 22, 20262,450.002,471.002,444.002,471.002,422.401.02%18,900
May 21, 20262,460.002,461.002,431.002,446.002,397.890.87%46,800
May 20, 20262,483.002,483.002,400.002,425.002,377.30-2.34%72,200
May 19, 20262,498.002,509.002,471.002,483.002,434.16-0.40%56,200
May 18, 20262,532.002,532.002,476.002,493.002,443.96-1.66%73,200
May 15, 20262,522.002,555.002,520.002,535.002,485.14-29,200
May 14, 20262,535.002,537.002,517.002,535.002,485.14-0.16%24,700
May 13, 20262,550.002,570.002,539.002,539.002,489.06-0.12%21,600
May 12, 20262,521.002,559.002,519.002,542.002,492.000.83%30,000
May 11, 20262,503.002,529.002,498.002,521.002,471.410.96%61,700
May 8, 20262,581.002,581.002,496.002,497.002,447.89-3.59%111,300
May 7, 20262,551.002,600.002,541.002,590.002,539.062.17%48,100
May 1, 20262,550.002,559.002,518.002,535.002,485.14-0.35%44,000