Skip to main content
logo
Tachibana Eletech Co., Ltd. (TYO:8159)
Japan flag Japan · Delayed Price · Currency is JPY
2,972.00
+22.00 (0.75%)
Apr 16, 2026, 12:52 PM JST

Tachibana Eletech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20262,982.002,985.002,935.002,950.002,950.000.24%19,500
Apr 14, 20262,945.002,964.002,921.002,943.002,943.000.14%21,600
Apr 13, 20262,968.002,968.002,918.002,939.002,939.000.72%16,800
Apr 10, 20262,963.002,979.002,916.002,918.002,918.00-1.02%26,400
Apr 9, 20263,020.003,025.002,948.002,948.002,948.00-1.60%25,600
Apr 8, 20263,010.003,025.002,990.002,996.002,996.002.01%26,500
Apr 7, 20262,912.002,937.002,912.002,937.002,937.000.79%14,900
Apr 6, 20262,915.002,944.002,911.002,914.002,914.00-0.03%12,700
Apr 3, 20262,921.002,947.002,915.002,915.002,915.00-0.17%36,700
Apr 2, 20262,956.002,998.002,913.002,920.002,920.00-1.55%27,900
Apr 1, 20262,905.002,966.002,898.002,966.002,966.003.78%33,500
Mar 31, 20262,820.002,892.002,820.002,858.002,858.00-39,000
Mar 30, 20262,786.002,868.002,779.002,858.002,858.00-3.54%52,300
Mar 27, 20262,936.002,970.002,914.002,963.002,913.000.44%49,900
Mar 26, 20262,967.002,967.002,914.002,950.002,900.22-0.20%30,600
Mar 25, 20262,938.002,962.002,933.002,956.002,906.123.10%42,100
Mar 24, 20262,858.002,885.002,837.002,867.002,818.623.02%40,800
Mar 23, 20262,800.002,822.002,756.002,783.002,736.04-3.07%58,400
Mar 19, 20262,917.002,930.002,871.002,871.002,822.55-3.24%34,400
Mar 18, 20262,925.002,967.002,925.002,967.002,916.932.31%15,200
Mar 17, 20262,936.002,938.002,900.002,900.002,851.06-0.07%21,900
Mar 16, 20262,885.002,918.002,873.002,902.002,853.030.21%28,400
Mar 13, 20262,922.002,937.002,893.002,896.002,847.13-2.13%38,100
Mar 12, 20263,025.003,025.002,950.002,959.002,909.07-2.66%35,100
Mar 11, 20263,060.003,085.003,040.003,040.002,988.700.66%14,800
Mar 10, 20263,005.003,065.003,000.003,020.002,969.042.65%53,100
Mar 9, 20262,930.002,986.002,900.002,942.002,892.35-4.17%67,000
Mar 6, 20263,055.003,085.003,035.003,070.003,018.19-0.81%20,400
Mar 5, 20263,105.003,130.003,060.003,095.003,042.772.82%41,200
Mar 4, 20263,105.003,110.002,986.003,010.002,959.21-6.38%68,500
Mar 3, 20263,285.003,305.003,200.003,215.003,160.75-3.31%41,100
Mar 2, 20263,335.003,360.003,290.003,325.003,268.89-2.35%37,300
Feb 27, 20263,385.003,405.003,360.003,405.003,347.540.59%23,300
Feb 26, 20263,405.003,425.003,375.003,385.003,327.88-0.73%34,200
Feb 25, 20263,425.003,470.003,385.003,410.003,352.46-0.73%49,000
Feb 24, 20263,385.003,450.003,365.003,435.003,377.041.48%45,300
Feb 20, 20263,400.003,400.003,360.003,385.003,327.88-1.31%28,500
Feb 19, 20263,485.003,485.003,415.003,430.003,372.12-0.87%41,600
Feb 18, 20263,450.003,490.003,420.003,460.003,401.610.58%38,800
Feb 17, 20263,375.003,455.003,375.003,440.003,381.951.93%61,200
Feb 16, 20263,300.003,435.003,260.003,375.003,318.052.58%83,700
Feb 13, 20263,215.003,315.003,160.003,290.003,234.482.33%57,100
Feb 12, 20263,135.003,245.003,135.003,215.003,160.752.88%71,500
Feb 10, 20263,120.003,160.003,075.003,125.003,072.271.13%63,200
Feb 9, 20263,170.003,185.003,075.003,090.003,037.86-1.12%38,000
Feb 6, 20263,120.003,135.003,085.003,125.003,072.270.64%17,400
Feb 5, 20263,135.003,150.003,100.003,105.003,052.600.16%18,600
Feb 4, 20263,060.003,135.003,055.003,100.003,047.691.31%28,600
Feb 3, 20263,050.003,085.003,015.003,060.003,008.362.00%20,900
Feb 2, 20263,055.003,075.003,000.003,000.002,949.38-1.48%14,400