Skip to main content
TACHI-S Co., Ltd. (TYO:7239)
Japan flag Japan · Delayed Price · Currency is JPY
2,086.00
+23.00 (1.11%)
Apr 28, 2026, 3:30 PM JST

TACHI-S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,073.002,086.002,067.002,086.002,086.001.11%95,500
Apr 27, 20262,052.002,074.002,049.002,063.002,063.00-0.15%84,600
Apr 24, 20262,071.002,088.002,056.002,066.002,066.00-0.10%130,000
Apr 23, 20262,082.002,084.002,051.002,068.002,068.00-0.67%75,000
Apr 22, 20262,094.002,095.002,082.002,082.002,082.00-0.90%105,300
Apr 21, 20262,118.002,119.002,094.002,101.002,101.00-0.57%68,100
Apr 20, 20262,140.002,140.002,111.002,113.002,113.00-0.09%78,000
Apr 17, 20262,122.002,131.002,111.002,115.002,115.00-0.28%86,600
Apr 16, 20262,160.002,175.002,115.002,121.002,121.00-1.85%138,700
Apr 15, 20262,175.002,185.002,159.002,161.002,161.00-0.09%176,600
Apr 14, 20262,141.002,163.002,141.002,163.002,163.001.55%191,600
Apr 13, 20262,109.002,130.002,104.002,130.002,130.001.53%163,200
Apr 10, 20262,100.002,112.002,085.002,098.002,098.000.14%130,400
Apr 9, 20262,114.002,120.002,095.002,095.002,095.00-0.90%76,200
Apr 8, 20262,117.002,124.002,105.002,114.002,114.001.39%105,600
Apr 7, 20262,084.002,098.002,074.002,085.002,085.000.05%70,800
Apr 6, 20262,084.002,095.002,078.002,084.002,084.000.29%46,500
Apr 3, 20262,066.002,084.002,064.002,078.002,078.000.53%74,100
Apr 2, 20262,089.002,109.002,063.002,067.002,067.00-0.96%91,200
Apr 1, 20262,070.002,087.002,064.002,087.002,087.002.91%130,100
Mar 31, 20262,017.002,052.002,011.002,028.002,028.000.25%136,700
Mar 30, 20261,987.002,030.001,981.002,023.002,023.00-4.44%178,100
Mar 27, 20262,100.002,120.002,097.002,117.002,065.100.38%207,300
Mar 26, 20262,115.002,127.002,098.002,109.002,057.30-0.09%108,700
Mar 25, 20262,119.002,124.002,106.002,111.002,059.251.25%107,500
Mar 24, 20262,096.002,096.002,073.002,085.002,033.881.91%91,000
Mar 23, 20262,069.002,069.002,020.002,046.001,995.84-1.63%168,800
Mar 19, 20262,111.002,119.002,080.002,080.002,029.01-3.21%137,100
Mar 18, 20262,127.002,149.002,115.002,149.002,096.322.53%69,100
Mar 17, 20262,105.002,112.002,092.002,096.002,044.61-0.33%105,400
Mar 16, 20262,101.002,111.002,083.002,103.002,051.44-0.19%111,900
Mar 13, 20262,100.002,122.002,100.002,107.002,055.35-1.50%158,700
Mar 12, 20262,170.002,170.002,132.002,139.002,086.56-1.70%108,500
Mar 11, 20262,197.002,204.002,176.002,176.002,122.65-0.09%106,200
Mar 10, 20262,183.002,187.002,150.002,178.002,124.601.68%122,900
Mar 9, 20262,107.002,147.002,090.002,142.002,089.49-2.64%230,200
Mar 6, 20262,180.002,200.002,163.002,200.002,146.07-0.18%113,000
Mar 5, 20262,200.002,229.002,186.002,204.002,149.972.65%163,800
Mar 4, 20262,175.002,196.002,112.002,147.002,094.36-3.94%247,500
Mar 3, 20262,300.002,301.002,232.002,235.002,180.21-3.50%170,000
Mar 2, 20262,308.002,320.002,275.002,316.002,259.22-1.40%154,400
Feb 27, 20262,325.002,354.002,313.002,349.002,291.411.21%121,700
Feb 26, 20262,330.002,332.002,315.002,321.002,264.100.26%87,600
Feb 25, 20262,318.002,325.002,303.002,315.002,258.25-0.09%130,700
Feb 24, 20262,287.002,328.002,278.002,317.002,260.201.31%122,700
Feb 20, 20262,304.002,304.002,277.002,287.002,230.93-1.42%96,900
Feb 19, 20262,300.002,320.002,283.002,320.002,263.121.31%83,500
Feb 18, 20262,297.002,319.002,285.002,290.002,233.86-0.30%111,800
Feb 17, 20262,295.002,311.002,282.002,297.002,240.690.26%114,100
Feb 16, 20262,278.002,299.002,258.002,291.002,234.831.15%105,700
Feb 13, 20262,278.002,289.002,239.002,265.002,209.470.58%128,900
Feb 12, 20262,267.002,289.002,225.002,252.002,196.79-0.66%224,500
Feb 10, 20262,248.002,272.002,242.002,267.002,211.421.30%146,900
Feb 9, 20262,263.002,265.002,224.002,238.002,183.131.08%136,700
Feb 6, 20262,191.002,214.002,180.002,214.002,159.721.37%112,900
Feb 5, 20262,185.002,207.002,175.002,184.002,130.461.11%113,700
Feb 4, 20262,162.002,180.002,157.002,160.002,107.050.37%102,400
Feb 3, 20262,139.002,154.002,128.002,152.002,099.242.09%106,200
Feb 2, 20262,129.002,141.002,106.002,108.002,056.320.19%131,500
Jan 30, 20262,112.002,115.002,096.002,104.002,052.420.53%105,500
Jan 29, 20262,075.002,099.002,061.002,093.002,041.690.58%105,800
Jan 28, 20262,093.002,093.002,070.002,081.002,029.98-1.14%102,700
Jan 27, 20262,110.002,113.002,090.002,105.002,053.39-0.94%107,200
Jan 26, 20262,140.002,140.002,117.002,125.002,072.90-1.62%103,800
Jan 23, 20262,155.002,171.002,146.002,160.002,107.050.09%63,100
Jan 22, 20262,145.002,166.002,136.002,158.002,105.090.84%95,700
Jan 21, 20262,138.002,150.002,111.002,140.002,087.54-0.14%79,600
Jan 20, 20262,159.002,164.002,138.002,143.002,090.46-0.74%122,400
Jan 19, 20262,166.002,168.002,135.002,159.002,106.07-0.14%127,700
Jan 16, 20262,160.002,172.002,152.002,162.002,109.000.09%112,100
Jan 15, 20262,142.002,160.002,135.002,160.002,107.050.93%92,400
Jan 14, 20262,138.002,149.002,130.002,140.002,087.540.61%109,400
Jan 13, 20262,140.002,150.002,127.002,127.002,074.850.52%163,100
Jan 9, 20262,100.002,127.002,100.002,116.002,064.121.15%75,500
Jan 8, 20262,090.002,100.002,079.002,092.002,040.71-0.05%65,700
Jan 7, 20262,078.002,102.002,072.002,093.002,041.690.72%127,800
Jan 6, 20262,076.002,090.002,071.002,078.002,027.06-130,300
Jan 5, 20262,086.002,105.002,075.002,078.002,027.06-0.24%119,000
Dec 30, 20252,090.002,097.002,083.002,083.002,031.93-0.33%52,100
Dec 29, 20252,082.002,107.002,079.002,090.002,038.760.14%88,200
Dec 26, 20252,098.002,098.002,079.002,087.002,035.84-0.10%54,500
Dec 25, 20252,075.002,093.002,070.002,089.002,037.790.92%51,400
Dec 24, 20252,082.002,085.002,065.002,070.002,019.25-0.19%61,800
Dec 23, 20252,092.002,104.002,071.002,074.002,023.15-1.47%69,400
Dec 22, 20252,078.002,107.002,076.002,105.002,053.391.69%162,100
Dec 19, 20252,042.002,070.002,038.002,070.002,019.251.37%95,600
Dec 18, 20252,037.002,045.002,022.002,042.001,991.940.49%47,300
Dec 17, 20252,042.002,042.002,019.002,032.001,982.180.10%54,400
Dec 16, 20252,057.002,059.002,030.002,030.001,980.23-1.22%152,700
Dec 15, 20252,032.002,055.002,032.002,055.002,004.620.83%155,500
Dec 12, 20252,017.002,038.002,013.002,038.001,988.041.70%72,500
Dec 11, 20252,045.002,051.002,004.002,004.001,954.87-1.76%76,100
Dec 10, 20252,029.002,046.002,024.002,040.001,989.991.19%116,100
Dec 9, 20252,013.002,024.002,005.002,016.001,966.58-59,000
Dec 8, 20252,007.002,027.002,007.002,016.001,966.581.56%105,800
Dec 5, 20252,017.002,017.001,980.001,985.001,936.34-2.12%167,800
Dec 4, 20252,001.002,028.001,998.002,028.001,978.280.90%130,800
Dec 3, 20252,009.002,015.002,001.002,010.001,960.72-0.15%104,800
Dec 2, 20252,021.002,021.002,004.002,013.001,963.65-0.64%123,100
Dec 1, 20252,050.002,055.002,021.002,026.001,976.33-0.39%197,200