Tachibana Eletech Co., Ltd. (TYO:8159)
Japan · Delayed Price · Currency is JPY 3,010.00
-75.00 (-2.43%)
Jun 16, 2026, 2:40 PM JST
Tachibana Eletech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3,085.00 | 3,085.00 | 2,999.00 | 3,000.00 | - | -2.76% | 20,700 |
| Jun 15, 2026 | 3,070.00 | 3,105.00 | 3,070.00 | 3,085.00 | 3,085.00 | 1.48% | 20,000 |
| Jun 12, 2026 | 3,075.00 | 3,100.00 | 3,025.00 | 3,040.00 | 3,040.00 | -0.16% | 42,400 |
| Jun 11, 2026 | 3,015.00 | 3,060.00 | 2,965.00 | 3,045.00 | 3,045.00 | -0.65% | 45,200 |
| Jun 10, 2026 | 3,135.00 | 3,150.00 | 3,060.00 | 3,065.00 | 3,065.00 | -3.16% | 45,000 |
| Jun 9, 2026 | 3,195.00 | 3,210.00 | 3,100.00 | 3,165.00 | 3,165.00 | 0.96% | 69,900 |
| Jun 8, 2026 | 3,150.00 | 3,190.00 | 3,115.00 | 3,135.00 | 3,135.00 | -4.42% | 66,200 |
| Jun 5, 2026 | 3,190.00 | 3,290.00 | 3,165.00 | 3,280.00 | 3,280.00 | 2.82% | 54,200 |
| Jun 4, 2026 | 3,165.00 | 3,210.00 | 3,105.00 | 3,190.00 | 3,190.00 | -0.62% | 35,800 |
| Jun 3, 2026 | 3,135.00 | 3,250.00 | 3,120.00 | 3,210.00 | 3,210.00 | 2.39% | 36,700 |
| Jun 2, 2026 | 3,140.00 | 3,165.00 | 3,055.00 | 3,135.00 | 3,135.00 | -0.79% | 23,400 |
| Jun 1, 2026 | 3,185.00 | 3,185.00 | 3,105.00 | 3,160.00 | 3,160.00 | -1.40% | 26,400 |
| May 29, 2026 | 3,185.00 | 3,250.00 | 3,150.00 | 3,205.00 | 3,205.00 | 1.26% | 35,600 |
| May 28, 2026 | 3,070.00 | 3,165.00 | 3,050.00 | 3,165.00 | 3,165.00 | 3.60% | 26,500 |
| May 27, 2026 | 3,030.00 | 3,065.00 | 3,030.00 | 3,055.00 | 3,055.00 | 0.66% | 29,900 |
| May 26, 2026 | 3,030.00 | 3,055.00 | 3,010.00 | 3,035.00 | 3,035.00 | -0.16% | 27,200 |
| May 25, 2026 | 3,025.00 | 3,065.00 | 3,000.00 | 3,040.00 | 3,040.00 | 0.66% | 27,100 |
| May 22, 2026 | 3,020.00 | 3,020.00 | 2,962.00 | 3,020.00 | 3,020.00 | 0.67% | 28,300 |
| May 21, 2026 | 2,996.00 | 3,020.00 | 2,969.00 | 3,000.00 | 3,000.00 | 1.83% | 25,600 |
| May 20, 2026 | 3,115.00 | 3,115.00 | 2,932.00 | 2,946.00 | 2,946.00 | -5.43% | 52,300 |
| May 19, 2026 | 3,125.00 | 3,150.00 | 3,105.00 | 3,115.00 | 3,115.00 | 1.14% | 37,700 |
| May 18, 2026 | 3,085.00 | 3,095.00 | 3,050.00 | 3,080.00 | 3,080.00 | -0.16% | 30,700 |
| May 15, 2026 | 3,135.00 | 3,135.00 | 3,050.00 | 3,085.00 | 3,085.00 | -0.48% | 24,600 |
| May 14, 2026 | 3,005.00 | 3,130.00 | 3,005.00 | 3,100.00 | 3,100.00 | 2.65% | 54,700 |
| May 13, 2026 | 3,110.00 | 3,145.00 | 2,975.00 | 3,020.00 | 3,020.00 | -3.82% | 97,800 |
| May 12, 2026 | 3,195.00 | 3,200.00 | 3,125.00 | 3,140.00 | 3,140.00 | 0.16% | 84,700 |
| May 11, 2026 | 3,025.00 | 3,150.00 | 3,025.00 | 3,135.00 | 3,135.00 | 3.81% | 47,600 |
| May 8, 2026 | 3,000.00 | 3,020.00 | 2,981.00 | 3,020.00 | 3,020.00 | 0.50% | 30,400 |
| May 7, 2026 | 2,923.00 | 3,030.00 | 2,920.00 | 3,005.00 | 3,005.00 | 4.16% | 25,500 |
| May 1, 2026 | 2,898.00 | 2,898.00 | 2,842.00 | 2,885.00 | 2,885.00 | 0.66% | 24,200 |
| Apr 30, 2026 | 2,850.00 | 2,878.00 | 2,840.00 | 2,866.00 | 2,866.00 | 0.14% | 32,800 |
| Apr 28, 2026 | 2,830.00 | 2,862.00 | 2,819.00 | 2,862.00 | 2,862.00 | 1.42% | 24,300 |
| Apr 27, 2026 | 2,813.00 | 2,836.00 | 2,798.00 | 2,822.00 | 2,822.00 | -0.32% | 20,100 |
| Apr 24, 2026 | 2,864.00 | 2,864.00 | 2,818.00 | 2,831.00 | 2,831.00 | -0.11% | 22,600 |
| Apr 23, 2026 | 2,871.00 | 2,871.00 | 2,821.00 | 2,834.00 | 2,834.00 | -0.98% | 24,500 |
| Apr 22, 2026 | 2,877.00 | 2,894.00 | 2,839.00 | 2,862.00 | 2,862.00 | -1.51% | 20,500 |
| Apr 21, 2026 | 2,912.00 | 2,915.00 | 2,895.00 | 2,906.00 | 2,906.00 | -0.21% | 18,200 |
| Apr 20, 2026 | 2,921.00 | 2,931.00 | 2,911.00 | 2,912.00 | 2,912.00 | -0.31% | 15,900 |
| Apr 17, 2026 | 2,951.00 | 2,958.00 | 2,915.00 | 2,921.00 | 2,921.00 | -1.05% | 16,200 |
| Apr 16, 2026 | 2,940.00 | 2,984.00 | 2,940.00 | 2,952.00 | 2,952.00 | 0.07% | 16,900 |
| Apr 15, 2026 | 2,982.00 | 2,985.00 | 2,935.00 | 2,950.00 | 2,950.00 | 0.24% | 19,500 |
| Apr 14, 2026 | 2,945.00 | 2,964.00 | 2,921.00 | 2,943.00 | 2,943.00 | 0.14% | 21,600 |
| Apr 13, 2026 | 2,968.00 | 2,968.00 | 2,918.00 | 2,939.00 | 2,939.00 | 0.72% | 16,800 |
| Apr 10, 2026 | 2,963.00 | 2,979.00 | 2,916.00 | 2,918.00 | 2,918.00 | -1.02% | 26,400 |
| Apr 9, 2026 | 3,020.00 | 3,025.00 | 2,948.00 | 2,948.00 | 2,948.00 | -1.60% | 25,600 |
| Apr 8, 2026 | 3,010.00 | 3,025.00 | 2,990.00 | 2,996.00 | 2,996.00 | 2.01% | 26,500 |
| Apr 7, 2026 | 2,912.00 | 2,937.00 | 2,912.00 | 2,937.00 | 2,937.00 | 0.79% | 14,900 |
| Apr 6, 2026 | 2,915.00 | 2,944.00 | 2,911.00 | 2,914.00 | 2,914.00 | -0.03% | 12,700 |
| Apr 3, 2026 | 2,921.00 | 2,947.00 | 2,915.00 | 2,915.00 | 2,915.00 | -0.17% | 36,700 |
| Apr 2, 2026 | 2,956.00 | 2,998.00 | 2,913.00 | 2,920.00 | 2,920.00 | -1.55% | 27,900 |