Skip to main content
logo
Tachibana Eletech Co., Ltd. (TYO:8159)
Japan flag Japan · Delayed Price · Currency is JPY
2,950.00
-6.00 (-0.20%)
At close: Mar 26, 2026

Tachibana Eletech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,967.002,967.002,914.002,950.002,950.00-0.20%30,600
Mar 25, 20262,938.002,962.002,933.002,956.002,956.003.10%42,100
Mar 24, 20262,858.002,885.002,837.002,867.002,867.003.02%40,800
Mar 23, 20262,800.002,822.002,756.002,783.002,783.00-3.07%58,400
Mar 19, 20262,917.002,930.002,871.002,871.002,871.00-3.24%34,400
Mar 18, 20262,925.002,967.002,925.002,967.002,967.002.31%15,200
Mar 17, 20262,936.002,938.002,900.002,900.002,900.00-0.07%21,900
Mar 16, 20262,885.002,918.002,873.002,902.002,902.000.21%28,400
Mar 13, 20262,922.002,937.002,893.002,896.002,896.00-2.13%38,100
Mar 12, 20263,025.003,025.002,950.002,959.002,959.00-2.66%35,100
Mar 11, 20263,060.003,085.003,040.003,040.003,040.000.66%14,800
Mar 10, 20263,005.003,065.003,000.003,020.003,020.002.65%53,100
Mar 9, 20262,930.002,986.002,900.002,942.002,942.00-4.17%67,000
Mar 6, 20263,055.003,085.003,035.003,070.003,070.00-0.81%20,400
Mar 5, 20263,105.003,130.003,060.003,095.003,095.002.82%41,200
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