Skip to main content
TACHI-S Co., Ltd. (TYO:7239)
Japan flag Japan · Delayed Price · Currency is JPY
2,178.00
+36.00 (1.68%)
Mar 10, 2026, 3:30 PM JST

TACHI-S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,107.002,147.002,090.002,142.002,142.00-2.64%230,200
Mar 6, 20262,180.002,200.002,163.002,200.002,200.00-0.18%113,000
Mar 5, 20262,200.002,229.002,186.002,204.002,204.002.65%163,800
Mar 4, 20262,175.002,196.002,112.002,147.002,147.00-3.94%247,500
Mar 3, 20262,300.002,301.002,232.002,235.002,235.00-3.50%170,000
Mar 2, 20262,308.002,320.002,275.002,316.002,316.00-1.40%154,400
Feb 27, 20262,325.002,354.002,313.002,349.002,349.001.21%121,700
Feb 26, 20262,330.002,332.002,315.002,321.002,321.000.26%87,600
Feb 25, 20262,318.002,325.002,303.002,315.002,315.00-0.09%130,700
Feb 24, 20262,287.002,328.002,278.002,317.002,317.001.31%122,700
Feb 20, 20262,304.002,304.002,277.002,287.002,287.00-1.42%96,900
Feb 19, 20262,300.002,320.002,283.002,320.002,320.001.31%83,500
Feb 18, 20262,297.002,319.002,285.002,290.002,290.00-0.30%111,800
Feb 17, 20262,295.002,311.002,282.002,297.002,297.000.26%114,100
Feb 16, 20262,278.002,299.002,258.002,291.002,291.001.15%105,700
Feb 13, 20262,278.002,289.002,239.002,265.002,265.000.58%128,900
Feb 12, 20262,267.002,289.002,225.002,252.002,252.00-0.66%224,500
Feb 10, 20262,248.002,272.002,242.002,267.002,267.001.30%146,900
Feb 9, 20262,263.002,265.002,224.002,238.002,238.001.08%136,700
Feb 6, 20262,191.002,214.002,180.002,214.002,214.001.37%112,900
Feb 5, 20262,185.002,207.002,175.002,184.002,184.001.11%113,700
Feb 4, 20262,162.002,180.002,157.002,160.002,160.000.37%102,400
Feb 3, 20262,139.002,154.002,128.002,152.002,152.002.09%106,200
Feb 2, 20262,129.002,141.002,106.002,108.002,108.000.19%131,500
Jan 30, 20262,112.002,115.002,096.002,104.002,104.000.53%105,500
Jan 29, 20262,075.002,099.002,061.002,093.002,093.000.58%105,800
Jan 28, 20262,093.002,093.002,070.002,081.002,081.00-1.14%102,700
Jan 27, 20262,110.002,113.002,090.002,105.002,105.00-0.94%107,200
Jan 26, 20262,140.002,140.002,117.002,125.002,125.00-1.62%103,800
Jan 23, 20262,155.002,171.002,146.002,160.002,160.000.09%63,100
Jan 22, 20262,145.002,166.002,136.002,158.002,158.000.84%95,700
Jan 21, 20262,138.002,150.002,111.002,140.002,140.00-0.14%79,600
Jan 20, 20262,159.002,164.002,138.002,143.002,143.00-0.74%122,400
Jan 19, 20262,166.002,168.002,135.002,159.002,159.00-0.14%127,700
Jan 16, 20262,160.002,172.002,152.002,162.002,162.000.09%112,100
Jan 15, 20262,142.002,160.002,135.002,160.002,160.000.93%92,400
Jan 14, 20262,138.002,149.002,130.002,140.002,140.000.61%109,400
Jan 13, 20262,140.002,150.002,127.002,127.002,127.000.52%163,100
Jan 9, 20262,100.002,127.002,100.002,116.002,116.001.15%75,500
Jan 8, 20262,090.002,100.002,079.002,092.002,092.00-0.05%65,700
Jan 7, 20262,078.002,102.002,072.002,093.002,093.000.72%127,800
Jan 6, 20262,076.002,090.002,071.002,078.002,078.00-130,300
Jan 5, 20262,086.002,105.002,075.002,078.002,078.00-0.24%119,000
Dec 30, 20252,090.002,097.002,083.002,083.002,083.00-0.33%52,100
Dec 29, 20252,082.002,107.002,079.002,090.002,090.000.14%88,200
Dec 26, 20252,098.002,098.002,079.002,087.002,087.00-0.10%54,500
Dec 25, 20252,075.002,093.002,070.002,089.002,089.000.92%51,400
Dec 24, 20252,082.002,085.002,065.002,070.002,070.00-0.19%61,800
Dec 23, 20252,092.002,104.002,071.002,074.002,074.00-1.47%69,400
Dec 22, 20252,078.002,107.002,076.002,105.002,105.001.69%162,100
Dec 19, 20252,042.002,070.002,038.002,070.002,070.001.37%95,600
Dec 18, 20252,037.002,045.002,022.002,042.002,042.000.49%47,300
Dec 17, 20252,042.002,042.002,019.002,032.002,032.000.10%54,400
Dec 16, 20252,057.002,059.002,030.002,030.002,030.00-1.22%152,700
Dec 15, 20252,032.002,055.002,032.002,055.002,055.000.83%155,500
Dec 12, 20252,017.002,038.002,013.002,038.002,038.001.70%72,500
Dec 11, 20252,045.002,051.002,004.002,004.002,004.00-1.76%76,100
Dec 10, 20252,029.002,046.002,024.002,040.002,040.001.19%116,100
Dec 9, 20252,013.002,024.002,005.002,016.002,016.00-59,000
Dec 8, 20252,007.002,027.002,007.002,016.002,016.001.56%105,800
Dec 5, 20252,017.002,017.001,980.001,985.001,985.00-2.12%167,800
Dec 4, 20252,001.002,028.001,998.002,028.002,028.000.90%130,800
Dec 3, 20252,009.002,015.002,001.002,010.002,010.00-0.15%104,800
Dec 2, 20252,021.002,021.002,004.002,013.002,013.00-0.64%123,100
Dec 1, 20252,050.002,055.002,021.002,026.002,026.00-0.39%197,200
Nov 28, 20252,017.002,034.002,016.002,034.002,034.001.29%98,800
Nov 27, 20252,010.002,016.002,001.002,008.002,008.000.30%67,700
Nov 26, 20252,000.002,009.001,990.002,002.002,002.000.55%80,600
Nov 25, 20252,007.002,020.001,989.001,991.001,991.00-0.90%102,400
Nov 21, 20251,962.002,009.001,961.002,009.002,009.002.24%113,400
Nov 20, 20251,980.001,980.001,962.001,965.001,965.000.72%69,300
Nov 19, 20251,979.001,980.001,950.001,951.001,951.00-1.17%113,700
Nov 18, 20251,985.001,996.001,965.001,974.001,974.00-0.55%102,500
Nov 17, 20252,045.002,048.001,969.001,985.001,985.00-1.98%207,800
Nov 14, 20252,003.002,025.001,980.002,025.002,025.000.45%156,100
Nov 13, 20252,003.002,022.002,003.002,016.002,016.000.35%85,500
Nov 12, 20252,003.002,027.001,991.002,009.002,009.000.85%149,700
Nov 11, 20252,002.002,002.001,981.001,992.001,992.00-0.55%56,700
Nov 10, 20251,990.002,004.001,983.002,003.002,003.001.16%80,000
Nov 7, 20251,979.001,984.001,963.001,980.001,980.000.05%54,000
Nov 6, 20251,980.001,998.001,969.001,979.001,979.000.41%84,200
Nov 5, 20251,974.001,976.001,929.001,971.001,971.00-0.66%113,000
Nov 4, 20251,960.001,999.001,953.001,984.001,984.001.22%155,300
Oct 31, 20251,957.001,974.001,941.001,960.001,960.00-0.46%121,100
Oct 30, 20251,961.001,973.001,947.001,969.001,969.001.23%84,100
Oct 29, 20251,978.001,978.001,945.001,945.001,945.00-1.32%86,000
Oct 28, 20252,024.002,024.001,971.001,971.001,971.00-2.91%122,500
Oct 27, 20252,020.002,030.002,015.002,030.002,030.001.00%131,200
Oct 24, 20252,022.002,026.002,010.002,010.002,010.00-0.25%95,000
Oct 23, 20251,999.002,018.001,991.002,015.002,015.000.65%101,700
Oct 22, 20251,980.002,005.001,974.002,002.002,002.001.57%151,900
Oct 21, 20251,985.001,990.001,970.001,971.001,971.00-0.35%90,600
Oct 20, 20251,989.001,991.001,978.001,978.001,978.000.41%98,500
Oct 17, 20251,951.001,972.001,945.001,970.001,970.000.77%80,500
Oct 16, 20251,943.001,960.001,943.001,955.001,955.000.67%53,500
Oct 15, 20251,919.001,943.001,919.001,942.001,942.002.05%72,900
Oct 14, 20251,899.001,937.001,894.001,903.001,903.00-1.45%210,100
Oct 10, 20251,955.001,958.001,923.001,931.001,931.00-2.13%102,700
Oct 9, 20251,970.001,976.001,957.001,973.001,973.000.36%68,500
Oct 8, 20251,988.001,989.001,966.001,966.001,966.00-0.81%77,700