Skip to main content
logo
Tachibana Eletech Co., Ltd. (TYO:8159)
Japan flag Japan · Delayed Price · Currency is JPY
4,095.00
+25.00 (0.61%)
Sep 4, 2026, 3:30 PM JST

Tachibana Eletech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20264,070.004,095.004,000.004,095.004,095.000.61%39,100
Sep 3, 20264,090.004,165.004,040.004,070.004,070.00-1.93%33,200
Sep 2, 20264,100.004,265.004,055.004,150.004,150.000.36%65,000
Sep 1, 20264,045.004,195.004,030.004,135.004,135.002.10%57,500
Aug 31, 20264,005.004,105.003,995.004,050.004,050.000.12%33,700
Aug 28, 20264,065.004,100.004,035.004,045.004,045.000.12%31,200
Aug 27, 20264,125.004,155.004,025.004,040.004,040.00-1.94%35,900
Aug 26, 20264,060.004,140.004,055.004,120.004,120.001.23%39,000
Aug 25, 20264,065.004,115.003,990.004,070.004,070.000.99%38,300
Aug 24, 20263,965.004,070.003,930.004,030.004,030.001.64%51,300
Aug 21, 20263,960.003,975.003,870.003,965.003,965.00-0.25%45,900
Aug 20, 20264,030.004,045.003,925.003,975.003,975.000.25%48,900
Aug 19, 20264,200.004,200.003,930.003,965.003,965.00-6.60%76,000
Aug 18, 20264,240.004,375.004,210.004,245.004,245.00-0.59%57,900
Aug 17, 20264,225.004,320.004,210.004,270.004,270.00-0.23%50,000
Aug 14, 20264,215.004,315.004,175.004,280.004,280.00-62,800
Aug 13, 20264,150.004,285.004,135.004,280.004,280.003.76%54,700
Aug 12, 20264,235.004,265.004,105.004,125.004,125.00-2.60%63,600
Aug 10, 20264,035.004,285.004,005.004,235.004,235.003.17%99,700
Aug 7, 20263,870.004,150.003,815.004,105.004,105.005.53%126,200
Aug 6, 20263,915.003,930.003,770.003,890.003,890.00-2.38%156,700
Aug 5, 20263,835.004,045.003,780.003,985.003,985.005.01%118,800
Aug 4, 20263,605.003,870.003,560.003,795.003,795.005.86%128,400
Aug 3, 20263,460.003,635.003,425.003,585.003,585.003.61%70,500
Jul 31, 20263,405.003,550.003,360.003,460.003,460.002.06%52,600
Jul 30, 20263,260.003,410.003,245.003,390.003,390.002.42%54,100
Jul 29, 20263,320.003,330.003,235.003,310.003,310.00-0.30%37,600
Jul 28, 20263,430.003,430.003,290.003,320.003,320.00-3.49%28,400
Jul 27, 20263,400.003,440.003,350.003,440.003,440.002.23%19,900
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