Skip to main content
logo
Tachikawa Corporation (TYO:7989)
Japan flag Japan · Delayed Price · Currency is JPY
2,470.00
-19.00 (-0.76%)
Jun 23, 2026, 3:30 PM JST

Tachikawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20262,494.002,503.002,478.002,489.002,489.00-0.20%43,600
Jun 19, 20262,498.002,501.002,470.002,494.002,494.000.56%43,200
Jun 18, 20262,480.002,504.002,479.002,480.002,480.000.04%35,300
Jun 17, 20262,463.002,500.002,458.002,479.002,479.000.98%29,500
Jun 16, 20262,494.002,494.002,442.002,455.002,455.00-0.77%38,200
Jun 15, 20262,470.002,481.002,454.002,474.002,474.001.60%55,000
Jun 12, 20262,450.002,463.002,430.002,435.002,435.00-67,100
Jun 11, 20262,422.002,435.002,410.002,435.002,435.000.16%39,800
Jun 10, 20262,432.002,444.002,422.002,431.002,431.000.12%39,700
Jun 9, 20262,441.002,444.002,412.002,428.002,428.000.50%48,400
Jun 8, 20262,429.002,434.002,405.002,416.002,416.00-1.87%78,900
Jun 5, 20262,424.002,466.002,424.002,462.002,462.001.69%40,000
Jun 4, 20262,429.002,435.002,405.002,421.002,421.00-0.33%33,400
Jun 3, 20262,416.002,445.002,415.002,429.002,429.000.54%30,100
Jun 2, 20262,439.002,444.002,397.002,416.002,416.00-0.98%84,800
Jun 1, 20262,461.002,472.002,429.002,440.002,440.00-0.61%42,800
May 29, 20262,452.002,479.002,446.002,455.002,455.000.57%33,600
May 28, 20262,446.002,460.002,422.002,441.002,441.00-0.41%45,300
May 27, 20262,451.002,459.002,442.002,451.002,451.00-0.04%30,200
May 26, 20262,449.002,463.002,420.002,452.002,452.00-0.08%31,000
May 25, 20262,470.002,485.002,441.002,454.002,454.00-0.69%39,800
May 22, 20262,450.002,471.002,444.002,471.002,471.001.02%18,900
May 21, 20262,460.002,461.002,431.002,446.002,446.000.87%46,800
May 20, 20262,483.002,483.002,400.002,425.002,425.00-2.34%72,200
May 19, 20262,498.002,509.002,471.002,483.002,483.00-0.40%56,200
May 18, 20262,532.002,532.002,476.002,493.002,493.00-1.66%73,200
May 15, 20262,522.002,555.002,520.002,535.002,535.00-29,200
May 14, 20262,535.002,537.002,517.002,535.002,535.00-0.16%24,700
May 13, 20262,550.002,570.002,539.002,539.002,539.00-0.12%21,600
May 12, 20262,521.002,559.002,519.002,542.002,542.000.83%30,000
May 11, 20262,503.002,529.002,498.002,521.002,521.000.96%61,700
May 8, 20262,581.002,581.002,496.002,497.002,497.00-3.59%111,300
May 7, 20262,551.002,600.002,541.002,590.002,590.002.17%48,100
May 1, 20262,550.002,559.002,518.002,535.002,535.00-0.35%44,000
Apr 30, 20262,563.002,573.002,507.002,544.002,544.00-1.13%79,700
Apr 28, 20262,553.002,574.002,537.002,573.002,573.000.78%58,700
Apr 27, 20262,617.002,620.002,536.002,553.002,553.00-1.28%106,400
Apr 24, 20262,590.002,597.002,571.002,586.002,586.000.19%45,700
Apr 23, 20262,563.002,593.002,549.002,581.002,581.001.10%36,300
Apr 22, 20262,591.002,597.002,551.002,553.002,553.00-1.58%31,700
Apr 21, 20262,612.002,612.002,590.002,594.002,594.00-0.08%16,200
Apr 20, 20262,607.002,607.002,587.002,596.002,596.000.35%14,100
Apr 17, 20262,620.002,628.002,585.002,587.002,587.00-1.15%31,100
Apr 16, 20262,617.002,632.002,610.002,617.002,617.000.11%29,500
Apr 15, 20262,630.002,643.002,601.002,614.002,614.000.31%32,200
Apr 14, 20262,603.002,606.002,588.002,606.002,606.001.16%26,700
Apr 13, 20262,615.002,640.002,565.002,576.002,576.00-1.49%49,400
Apr 10, 20262,651.002,667.002,613.002,615.002,615.00-0.95%38,500
Apr 9, 20262,655.002,668.002,634.002,640.002,640.000.34%47,300
Apr 8, 20262,657.002,657.002,611.002,631.002,631.001.58%55,700