Skip to main content
logo
Tachikawa Corporation (TYO:7989)
Japan flag Japan · Delayed Price · Currency is JPY
2,552.00
-32.00 (-1.24%)
Aug 4, 2026, 3:30 PM JST

Tachikawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20262,635.002,635.002,576.002,584.002,584.00-1.94%46,700
Jul 31, 20262,700.002,700.002,620.002,635.002,635.00-1.61%39,200
Jul 30, 20262,694.002,694.002,663.002,678.002,678.00-0.96%31,800
Jul 29, 20262,645.002,704.002,622.002,704.002,704.002.23%41,600
Jul 28, 20262,630.002,656.002,615.002,645.002,645.000.46%22,400
Jul 27, 20262,614.002,637.002,600.002,633.002,633.001.50%27,100
Jul 24, 20262,580.002,596.002,559.002,594.002,594.000.43%18,900
Jul 23, 20262,551.002,583.002,551.002,583.002,583.001.02%28,600
Jul 22, 20262,550.002,561.002,541.002,557.002,557.000.04%21,700
Jul 21, 20262,540.002,568.002,532.002,556.002,556.000.95%33,900
Jul 17, 20262,534.002,552.002,513.002,532.002,532.000.20%33,200
Jul 16, 20262,533.002,560.002,527.002,527.002,527.00-0.24%28,400
Jul 15, 20262,548.002,560.002,531.002,533.002,533.00-0.12%20,900
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