Skip to main content
logo
Tachikawa Corporation (TYO:7989)
Japan flag Japan · Delayed Price · Currency is JPY
2,561.00
-56.00 (-2.14%)
Oct 28, 2026, 3:30 PM JST

Tachikawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,605.002,614.002,561.002,561.002,561.00-2.14%65,400
Oct 27, 20262,642.002,642.002,606.002,617.002,617.00-0.83%43,200
Oct 26, 20262,650.002,653.002,635.002,639.002,639.00-0.15%33,000
Oct 23, 20262,628.002,651.002,623.002,643.002,643.000.65%43,700
Oct 22, 20262,635.002,635.002,620.002,626.002,626.00-23,200
Oct 21, 20262,641.002,641.002,620.002,626.002,626.000.31%20,500
Oct 20, 20262,650.002,659.002,607.002,618.002,618.00-1.50%43,100
Oct 19, 20262,650.002,658.002,636.002,658.002,658.000.11%35,000
Oct 16, 20262,650.002,659.002,627.002,655.002,655.000.95%34,300
Oct 15, 20262,613.002,636.002,605.002,630.002,630.00-0.27%48,200
Oct 14, 20262,632.002,637.002,617.002,637.002,637.000.15%29,500
Oct 13, 20262,606.002,638.002,600.002,633.002,633.002.09%45,700
Oct 9, 20262,558.002,590.002,550.002,579.002,579.000.82%36,700
Oct 8, 20262,590.002,590.002,540.002,558.002,558.00-1.77%69,100
Oct 7, 20262,601.002,616.002,593.002,604.002,604.00-0.34%34,600
Oct 6, 20262,605.002,625.002,605.002,613.002,613.000.27%26,400
Oct 5, 20262,615.002,615.002,586.002,606.002,606.00-0.27%44,700
Oct 2, 20262,640.002,646.002,613.002,613.002,613.00-1.25%40,300
Oct 1, 20262,650.002,655.002,627.002,646.002,646.00-1.01%44,000
Sep 30, 20262,657.002,680.002,646.002,673.002,673.000.49%30,200
Sep 29, 20262,684.002,684.002,660.002,660.002,660.00-0.89%39,600
Sep 28, 20262,709.002,713.002,680.002,684.002,684.00-0.59%33,500
Sep 25, 20262,730.002,739.002,686.002,700.002,700.000.22%85,000
Sep 24, 20262,693.002,716.002,684.002,694.002,694.00-0.15%37,800
Sep 18, 20262,709.002,712.002,691.002,698.002,698.00-0.55%28,300
Sep 17, 20262,698.002,713.002,692.002,713.002,713.000.82%24,500
Sep 16, 20262,675.002,694.002,673.002,691.002,691.000.75%17,200
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