Skip to main content
logo
Tachibana Eletech Co., Ltd. (TYO:8159)
Japan flag Japan · Delayed Price · Currency is JPY
3,365.00
-10.00 (-0.30%)
Jul 24, 2026, 3:30 PM JST

Tachibana Eletech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,365.003,390.003,350.003,365.003,365.00-0.30%18,400
Jul 23, 20263,355.003,395.003,350.003,375.003,375.000.45%21,100
Jul 22, 20263,380.003,400.003,340.003,360.003,360.000.90%21,400
Jul 21, 20263,275.003,360.003,200.003,330.003,330.003.90%33,500
Jul 17, 20263,330.003,330.003,175.003,205.003,205.00-2.73%37,200
Jul 16, 20263,340.003,340.003,290.003,295.003,295.00-1.35%19,200
Jul 15, 20263,260.003,365.003,260.003,340.003,340.001.98%24,600
Jul 14, 20263,345.003,345.003,260.003,275.003,275.00-1.36%21,400
Jul 13, 20263,390.003,415.003,285.003,320.003,320.00-1.34%43,400
Jul 10, 20263,325.003,405.003,320.003,365.003,365.002.75%37,000
Jul 9, 20263,305.003,305.003,225.003,275.003,275.00-0.15%21,400
Jul 8, 20263,310.003,330.003,245.003,280.003,280.00-53,500
Jul 7, 20263,390.003,390.003,270.003,280.003,280.00-1.65%40,500
Jul 6, 20263,400.003,460.003,285.003,335.003,335.00-1.33%40,800
Jul 3, 20263,240.003,390.003,190.003,380.003,380.004.64%55,800
Jul 2, 20263,315.003,315.003,210.003,230.003,230.00-1.22%38,400
Jul 1, 20263,240.003,315.003,240.003,270.003,270.001.40%53,200
Jun 30, 20263,220.003,240.003,190.003,225.003,225.001.26%33,000
Jun 29, 20263,250.003,260.003,140.003,185.003,185.00-39,100
Jun 26, 20263,220.003,235.003,150.003,185.003,185.00-1.55%41,600
Jun 25, 20263,255.003,255.003,200.003,235.003,235.001.57%45,200
Jun 24, 20263,155.003,310.003,155.003,185.003,185.000.63%72,500
Jun 23, 20263,150.003,225.003,080.003,165.003,165.001.12%49,800
Jun 22, 20263,095.003,145.003,095.003,130.003,130.001.13%18,600
Jun 19, 20263,070.003,105.003,030.003,095.003,095.001.81%32,000
Jun 18, 20263,005.003,060.003,005.003,040.003,040.001.00%25,000
Jun 17, 20262,997.003,040.002,997.003,010.003,010.00-27,400
Jun 16, 20263,085.003,085.002,996.003,010.003,010.00-2.43%32,400
Jun 15, 20263,070.003,105.003,070.003,085.003,085.001.48%20,000
Jun 12, 20263,075.003,100.003,025.003,040.003,040.00-0.16%42,400
Jun 11, 20263,015.003,060.002,965.003,045.003,045.00-0.65%45,200
Jun 10, 20263,135.003,150.003,060.003,065.003,065.00-3.16%45,000
Jun 9, 20263,195.003,210.003,100.003,165.003,165.000.96%69,900
Jun 8, 20263,150.003,190.003,115.003,135.003,135.00-4.42%66,200
Jun 5, 20263,190.003,290.003,165.003,280.003,280.002.82%54,200
Jun 4, 20263,165.003,210.003,105.003,190.003,190.00-0.62%35,800
Jun 3, 20263,135.003,250.003,120.003,210.003,210.002.39%36,700
Jun 2, 20263,140.003,165.003,055.003,135.003,135.00-0.79%23,400
Jun 1, 20263,185.003,185.003,105.003,160.003,160.00-1.40%26,400
May 29, 20263,185.003,250.003,150.003,205.003,205.001.26%35,600
May 28, 20263,070.003,165.003,050.003,165.003,165.003.60%26,500
May 27, 20263,030.003,065.003,030.003,055.003,055.000.66%29,900
May 26, 20263,030.003,055.003,010.003,035.003,035.00-0.16%27,200
May 25, 20263,025.003,065.003,000.003,040.003,040.000.66%27,100
May 22, 20263,020.003,020.002,962.003,020.003,020.000.67%28,300
May 21, 20262,996.003,020.002,969.003,000.003,000.001.83%25,600
May 20, 20263,115.003,115.002,932.002,946.002,946.00-5.43%52,300
May 19, 20263,125.003,150.003,105.003,115.003,115.001.14%37,700
May 18, 20263,085.003,095.003,050.003,080.003,080.00-0.16%30,700
May 15, 20263,135.003,135.003,050.003,085.003,085.00-0.48%24,600