Skip to main content
logo
Tachikawa Corporation (TYO:7989)
Japan flag Japan · Delayed Price · Currency is JPY
2,521.00
+24.00 (0.96%)
May 11, 2026, 3:30 PM JST

Tachikawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 20262,575.002,590.002,569.002,590.002,590.001.13%23,500
Apr 6, 20262,555.002,585.002,540.002,561.002,561.001.03%29,700
Apr 3, 20262,547.002,547.002,528.002,535.002,535.000.60%16,900
Apr 2, 20262,548.002,585.002,513.002,520.002,520.00-1.10%47,000
Apr 1, 20262,565.002,566.002,525.002,548.002,548.001.31%50,000
Mar 31, 20262,527.002,561.002,514.002,515.002,515.00-0.47%44,200
Mar 30, 20262,508.002,538.002,489.002,527.002,527.00-2.13%66,100
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