Skip to main content
logo
Tachibana Eletech Co., Ltd. (TYO:8159)
Japan flag Japan · Delayed Price · Currency is JPY
3,055.00
-40.00 (-1.29%)
Mar 6, 2026, 1:24 PM JST

Tachibana Eletech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,105.003,130.003,080.003,080.00-2.33%16,900
Mar 4, 20263,105.003,110.002,986.003,010.003,010.00-6.38%68,500
Mar 3, 20263,285.003,305.003,200.003,215.003,215.00-3.31%41,100
Mar 2, 20263,335.003,360.003,290.003,325.003,325.00-2.35%37,300
Feb 27, 20263,385.003,405.003,360.003,405.003,405.000.59%23,300
Feb 26, 20263,405.003,425.003,375.003,385.003,385.00-0.73%34,200
Feb 25, 20263,425.003,470.003,385.003,410.003,410.00-0.73%49,000
Feb 24, 20263,385.003,450.003,365.003,435.003,435.001.48%45,300
Feb 20, 20263,400.003,400.003,360.003,385.003,385.00-1.31%28,500
Feb 19, 20263,485.003,485.003,415.003,430.003,430.00-0.87%41,600
Feb 18, 20263,450.003,490.003,420.003,460.003,460.000.58%38,800
Feb 17, 20263,375.003,455.003,375.003,440.003,440.001.93%61,200
Feb 16, 20263,300.003,435.003,260.003,375.003,375.002.58%83,700
Feb 13, 20263,215.003,315.003,160.003,290.003,290.002.33%57,100
Feb 12, 20263,135.003,245.003,135.003,215.003,215.002.88%71,500
Feb 10, 20263,120.003,160.003,075.003,125.003,125.001.13%63,200
Feb 9, 20263,170.003,185.003,075.003,090.003,090.00-1.12%38,000
Feb 6, 20263,120.003,135.003,085.003,125.003,125.000.64%17,400
Feb 5, 20263,135.003,150.003,100.003,105.003,105.000.16%18,600
Feb 4, 20263,060.003,135.003,055.003,100.003,100.001.31%28,600
Feb 3, 20263,050.003,085.003,015.003,060.003,060.002.00%20,900
Feb 2, 20263,055.003,075.003,000.003,000.003,000.00-1.48%14,400
Jan 30, 20262,998.003,055.002,990.003,045.003,045.001.33%20,300
Jan 29, 20263,020.003,025.002,989.003,005.003,005.00-0.83%38,700
Jan 28, 20263,050.003,050.003,015.003,030.003,030.00-1.46%21,300
Jan 27, 20263,045.003,090.003,025.003,075.003,075.000.49%25,700
Jan 26, 20263,075.003,080.003,055.003,060.003,060.00-1.92%71,000
Jan 23, 20263,135.003,150.003,100.003,120.003,120.00-31,700
Jan 22, 20263,115.003,145.003,100.003,120.003,120.000.97%36,200
Jan 21, 20263,055.003,095.003,025.003,090.003,090.00-0.32%28,700
Jan 20, 20263,105.003,130.003,075.003,100.003,100.00-0.16%47,600
Jan 19, 20263,130.003,155.003,095.003,105.003,105.00-1.58%34,700
Jan 16, 20263,115.003,165.003,105.003,155.003,155.000.96%42,100
Jan 15, 20263,165.003,165.003,120.003,125.003,125.00-1.73%53,300
Jan 14, 20263,185.003,205.003,140.003,180.003,180.00-0.93%63,900
Jan 13, 20263,230.003,235.003,180.003,210.003,210.000.78%52,300
Jan 9, 20263,200.003,220.003,180.003,185.003,185.000.16%36,000
Jan 8, 20263,185.003,220.003,180.003,180.003,180.00-0.31%37,900
Jan 7, 20263,145.003,230.003,130.003,190.003,190.000.63%45,500
Jan 6, 20263,120.003,200.003,120.003,170.003,170.001.44%43,300
Jan 5, 20263,100.003,145.003,100.003,125.003,125.001.63%37,800
Dec 30, 20253,070.003,115.003,055.003,075.003,075.000.82%37,000
Dec 29, 20253,050.003,080.003,035.003,050.003,050.00-27,200
Dec 26, 20253,040.003,050.003,030.003,050.003,050.000.33%23,300
Dec 25, 20253,065.003,080.003,040.003,040.003,040.00-30,900
Dec 24, 20253,115.003,120.003,040.003,040.003,040.00-3.65%69,200
Dec 23, 20253,130.003,160.003,125.003,155.003,155.000.80%37,600
Dec 22, 20253,120.003,135.003,100.003,130.003,130.002.12%46,200
Dec 19, 20253,045.003,085.003,045.003,065.003,065.000.66%54,000
Dec 18, 20253,040.003,070.003,030.003,045.003,045.000.16%26,800