Skip to main content
logo
Tachikawa Corporation (TYO:7989)
Japan flag Japan · Delayed Price · Currency is JPY
2,687.00
+16.00 (0.60%)
Sep 16, 2026, 11:27 AM JST

Tachikawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,675.002,689.002,673.002,685.00-0.52%8,300
Sep 15, 20262,658.002,672.002,656.002,671.002,671.000.23%24,600
Sep 14, 20262,642.002,670.002,642.002,665.002,665.000.87%20,600
Sep 11, 20262,620.002,655.002,611.002,642.002,642.00-0.45%29,500
Sep 10, 20262,646.002,659.002,634.002,654.002,654.000.04%25,400
Sep 9, 20262,655.002,677.002,645.002,653.002,653.00-0.26%28,100
Sep 8, 20262,660.002,672.002,649.002,660.002,660.00-0.19%22,500
Sep 7, 20262,648.002,678.002,639.002,665.002,665.000.64%37,800
Sep 4, 20262,641.002,651.002,634.002,648.002,648.00-0.30%34,600
Sep 3, 20262,643.002,658.002,637.002,656.002,656.000.49%27,500
Sep 2, 20262,666.002,671.002,643.002,643.002,643.00-1.60%36,600
Sep 1, 20262,695.002,707.002,667.002,686.002,686.00-0.52%54,500
Aug 31, 20262,705.002,721.002,696.002,700.002,700.00-0.55%30,400
Aug 28, 20262,711.002,729.002,702.002,715.002,715.00-0.29%35,700
Aug 27, 20262,730.002,738.002,715.002,723.002,723.00-0.26%28,500
Aug 26, 20262,701.002,738.002,701.002,730.002,730.001.11%30,700
Aug 25, 20262,707.002,730.002,683.002,700.002,700.00-0.37%48,000
Aug 24, 20262,738.002,743.002,705.002,710.002,710.00-0.48%85,900
Aug 21, 20262,666.002,730.002,653.002,723.002,723.003.38%120,900
Aug 20, 20262,647.002,666.002,621.002,634.002,634.00-0.34%35,800
Aug 19, 20262,665.002,665.002,629.002,643.002,643.00-0.97%22,600
Aug 18, 20262,674.002,680.002,649.002,669.002,669.00-0.19%23,800
Aug 17, 20262,660.002,687.002,655.002,674.002,674.000.19%54,600
Aug 14, 20262,626.002,676.002,625.002,669.002,669.001.14%37,500
Aug 13, 20262,617.002,642.002,610.002,639.002,639.000.84%30,000
Aug 12, 20262,619.002,619.002,596.002,617.002,617.001.00%18,400
Aug 10, 20262,625.002,628.002,590.002,591.002,591.000.12%29,100
Aug 7, 20262,559.002,595.002,540.002,588.002,588.001.53%28,200
Aug 6, 20262,525.002,559.002,525.002,549.002,549.000.91%27,300
Aug 5, 20262,570.002,571.002,515.002,526.002,526.00-1.02%48,500
Aug 4, 20262,581.002,594.002,455.002,552.002,552.00-1.24%83,000
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