Tachibana Eletech Co., Ltd. (TYO:8159)
Japan · Delayed Price · Currency is JPY 4,690.00
+85.00 (1.85%)
Oct 16, 2026, 3:30 PM JST
Tachibana Eletech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,605.00 | 4,765.00 | 4,595.00 | 4,690.00 | 4,690.00 | 1.85% | 55,500 |
| Oct 15, 2026 | 4,700.00 | 4,700.00 | 4,550.00 | 4,605.00 | 4,605.00 | -3.46% | 76,800 |
| Oct 14, 2026 | 4,710.00 | 4,800.00 | 4,645.00 | 4,770.00 | 4,770.00 | 2.36% | 86,400 |
| Oct 13, 2026 | 4,455.00 | 4,695.00 | 4,435.00 | 4,660.00 | 4,660.00 | 4.95% | 99,800 |
| Oct 9, 2026 | 4,315.00 | 4,470.00 | 4,290.00 | 4,440.00 | 4,440.00 | 3.38% | 60,500 |
| Oct 8, 2026 | 4,300.00 | 4,365.00 | 4,230.00 | 4,295.00 | 4,295.00 | -0.69% | 38,300 |
| Oct 7, 2026 | 4,330.00 | 4,340.00 | 4,290.00 | 4,325.00 | 4,325.00 | -0.12% | 27,000 |
| Oct 6, 2026 | 4,350.00 | 4,350.00 | 4,285.00 | 4,330.00 | 4,330.00 | 0.12% | 28,700 |
| Oct 5, 2026 | 4,270.00 | 4,335.00 | 4,255.00 | 4,325.00 | 4,325.00 | 2.25% | 40,700 |
| Oct 2, 2026 | 4,275.00 | 4,350.00 | 4,220.00 | 4,230.00 | 4,230.00 | -2.20% | 29,700 |
| Oct 1, 2026 | 4,250.00 | 4,335.00 | 4,240.00 | 4,325.00 | 4,325.00 | 1.17% | 22,500 |
| Sep 30, 2026 | 4,320.00 | 4,320.00 | 4,255.00 | 4,275.00 | 4,275.00 | -0.81% | 30,800 |
| Sep 29, 2026 | 4,290.00 | 4,325.00 | 4,235.00 | 4,310.00 | 4,310.00 | 0.23% | 32,000 |
| Sep 28, 2026 | 4,400.00 | 4,450.00 | 4,340.00 | 4,360.00 | 4,300.00 | -1.13% | 39,700 |
| Sep 25, 2026 | 4,295.00 | 4,480.00 | 4,295.00 | 4,410.00 | 4,349.31 | 2.80% | 59,000 |
| Sep 24, 2026 | 4,185.00 | 4,320.00 | 4,155.00 | 4,290.00 | 4,230.96 | 3.37% | 70,900 |
| Sep 18, 2026 | 4,220.00 | 4,240.00 | 4,150.00 | 4,150.00 | 4,092.89 | -1.07% | 38,800 |
| Sep 17, 2026 | 4,170.00 | 4,220.00 | 4,170.00 | 4,195.00 | 4,137.27 | 1.45% | 24,500 |
| Sep 16, 2026 | 4,070.00 | 4,165.00 | 4,070.00 | 4,135.00 | 4,078.10 | 1.60% | 27,800 |
| Sep 15, 2026 | 3,985.00 | 4,080.00 | 3,985.00 | 4,070.00 | 4,013.99 | 1.12% | 18,800 |
| Sep 14, 2026 | 4,030.00 | 4,050.00 | 3,995.00 | 4,025.00 | 3,969.61 | -0.12% | 17,800 |
| Sep 11, 2026 | 3,905.00 | 4,055.00 | 3,880.00 | 4,030.00 | 3,974.54 | 0.37% | 40,800 |
| Sep 10, 2026 | 3,990.00 | 4,015.00 | 3,930.00 | 4,015.00 | 3,959.75 | 0.63% | 21,800 |
| Sep 9, 2026 | 3,925.00 | 4,005.00 | 3,920.00 | 3,990.00 | 3,935.09 | 1.66% | 21,200 |
| Sep 8, 2026 | 4,025.00 | 4,025.00 | 3,910.00 | 3,925.00 | 3,870.99 | -3.44% | 37,300 |
| Sep 7, 2026 | 4,135.00 | 4,165.00 | 4,045.00 | 4,065.00 | 4,009.06 | -0.73% | 24,500 |
| Sep 4, 2026 | 4,070.00 | 4,095.00 | 4,000.00 | 4,095.00 | 4,038.65 | 0.61% | 39,100 |
| Sep 3, 2026 | 4,090.00 | 4,165.00 | 4,040.00 | 4,070.00 | 4,013.99 | -1.93% | 33,200 |
| Sep 2, 2026 | 4,100.00 | 4,265.00 | 4,055.00 | 4,150.00 | 4,092.89 | 0.36% | 65,000 |
| Sep 1, 2026 | 4,045.00 | 4,195.00 | 4,030.00 | 4,135.00 | 4,078.10 | 2.10% | 57,500 |
| Aug 31, 2026 | 4,005.00 | 4,105.00 | 3,995.00 | 4,050.00 | 3,994.27 | 0.12% | 33,700 |
| Aug 28, 2026 | 4,065.00 | 4,100.00 | 4,035.00 | 4,045.00 | 3,989.33 | 0.12% | 31,200 |
| Aug 27, 2026 | 4,125.00 | 4,155.00 | 4,025.00 | 4,040.00 | 3,984.40 | -1.94% | 35,900 |
| Aug 26, 2026 | 4,060.00 | 4,140.00 | 4,055.00 | 4,120.00 | 4,063.30 | 1.23% | 39,000 |
| Aug 25, 2026 | 4,065.00 | 4,115.00 | 3,990.00 | 4,070.00 | 4,013.99 | 0.99% | 38,300 |
| Aug 24, 2026 | 3,965.00 | 4,070.00 | 3,930.00 | 4,030.00 | 3,974.54 | 1.64% | 51,300 |
| Aug 21, 2026 | 3,960.00 | 3,975.00 | 3,870.00 | 3,965.00 | 3,910.44 | -0.25% | 45,900 |
| Aug 20, 2026 | 4,030.00 | 4,045.00 | 3,925.00 | 3,975.00 | 3,920.30 | 0.25% | 48,900 |
| Aug 19, 2026 | 4,200.00 | 4,200.00 | 3,930.00 | 3,965.00 | 3,910.44 | -6.60% | 76,000 |
| Aug 18, 2026 | 4,240.00 | 4,375.00 | 4,210.00 | 4,245.00 | 4,186.58 | -0.59% | 57,900 |
| Aug 17, 2026 | 4,225.00 | 4,320.00 | 4,210.00 | 4,270.00 | 4,211.24 | -0.23% | 50,000 |
| Aug 14, 2026 | 4,215.00 | 4,315.00 | 4,175.00 | 4,280.00 | 4,221.10 | - | 62,800 |
| Aug 13, 2026 | 4,150.00 | 4,285.00 | 4,135.00 | 4,280.00 | 4,221.10 | 3.76% | 54,700 |
| Aug 12, 2026 | 4,235.00 | 4,265.00 | 4,105.00 | 4,125.00 | 4,068.23 | -2.60% | 63,600 |
| Aug 10, 2026 | 4,035.00 | 4,285.00 | 4,005.00 | 4,235.00 | 4,176.72 | 3.17% | 99,700 |
| Aug 7, 2026 | 3,870.00 | 4,150.00 | 3,815.00 | 4,105.00 | 4,048.51 | 5.53% | 126,200 |
| Aug 6, 2026 | 3,915.00 | 3,930.00 | 3,770.00 | 3,890.00 | 3,836.47 | -2.38% | 156,700 |
| Aug 5, 2026 | 3,835.00 | 4,045.00 | 3,780.00 | 3,985.00 | 3,930.16 | 5.01% | 118,800 |
| Aug 4, 2026 | 3,605.00 | 3,870.00 | 3,560.00 | 3,795.00 | 3,742.78 | 5.86% | 128,400 |
| Aug 3, 2026 | 3,460.00 | 3,635.00 | 3,425.00 | 3,585.00 | 3,535.67 | 3.61% | 70,500 |