Tachikawa Corporation (TYO:7989)
Japan
· Delayed Price · Currency is JPY 2,531.00
-18.00 (-0.71%)
At close: Mar 9, 2026
Tachikawa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,500.00 | 2,534.00 | 2,475.00 | 2,531.00 | 2,531.00 | -0.71% | 86,300 |
| Mar 6, 2026 | 2,530.00 | 2,557.00 | 2,492.00 | 2,549.00 | 2,549.00 | 0.08% | 68,800 |
| Mar 5, 2026 | 2,556.00 | 2,574.00 | 2,520.00 | 2,547.00 | 2,547.00 | 2.45% | 70,900 |
| Mar 4, 2026 | 2,527.00 | 2,546.00 | 2,450.00 | 2,486.00 | 2,486.00 | -3.08% | 116,400 |
| Mar 3, 2026 | 2,623.00 | 2,623.00 | 2,565.00 | 2,565.00 | 2,565.00 | -2.32% | 64,000 |
| Mar 2, 2026 | 2,596.00 | 2,654.00 | 2,556.00 | 2,626.00 | 2,626.00 | 0.04% | 64,400 |
| Feb 27, 2026 | 2,552.00 | 2,640.00 | 2,552.00 | 2,625.00 | 2,625.00 | 2.50% | 71,300 |
| Feb 26, 2026 | 2,552.00 | 2,566.00 | 2,547.00 | 2,561.00 | 2,561.00 | 0.63% | 36,200 |
| Feb 25, 2026 | 2,552.00 | 2,562.00 | 2,538.00 | 2,545.00 | 2,545.00 | -0.27% | 59,900 |
| Feb 24, 2026 | 2,557.00 | 2,561.00 | 2,518.00 | 2,552.00 | 2,552.00 | 0.28% | 132,100 |
| Feb 20, 2026 | 2,535.00 | 2,550.00 | 2,505.00 | 2,545.00 | 2,545.00 | 0.43% | 82,500 |
| Feb 19, 2026 | 2,562.00 | 2,563.00 | 2,527.00 | 2,534.00 | 2,534.00 | -0.90% | 37,000 |
| Feb 18, 2026 | 2,500.00 | 2,569.00 | 2,500.00 | 2,557.00 | 2,557.00 | 2.32% | 64,500 |
| Feb 17, 2026 | 2,531.00 | 2,531.00 | 2,492.00 | 2,499.00 | 2,499.00 | -1.38% | 80,500 |
| Feb 16, 2026 | 2,545.00 | 2,592.00 | 2,531.00 | 2,534.00 | 2,534.00 | 0.64% | 123,400 |
| Feb 13, 2026 | 2,583.00 | 2,591.00 | 2,517.00 | 2,518.00 | 2,518.00 | -1.87% | 128,600 |
| Feb 12, 2026 | 2,564.00 | 2,674.00 | 2,516.00 | 2,566.00 | 2,566.00 | 2.07% | 443,600 |
| Feb 10, 2026 | 2,030.00 | 2,514.00 | 2,020.00 | 2,514.00 | 2,514.00 | 24.83% | 83,300 |
| Feb 9, 2026 | 2,006.00 | 2,027.00 | 2,006.00 | 2,014.00 | 2,014.00 | 0.80% | 65,800 |
| Feb 6, 2026 | 1,980.00 | 1,998.00 | 1,975.00 | 1,998.00 | 1,998.00 | 0.91% | 27,000 |
| Feb 5, 2026 | 1,978.00 | 1,988.00 | 1,960.00 | 1,980.00 | 1,980.00 | 0.76% | 20,900 |
| Feb 4, 2026 | 1,946.00 | 1,975.00 | 1,939.00 | 1,965.00 | 1,965.00 | 0.98% | 45,300 |
| Feb 3, 2026 | 1,943.00 | 1,960.00 | 1,941.00 | 1,946.00 | 1,946.00 | 0.21% | 20,900 |
| Feb 2, 2026 | 1,949.00 | 1,964.00 | 1,938.00 | 1,942.00 | 1,942.00 | 0.52% | 41,100 |
| Jan 30, 2026 | 1,924.00 | 1,938.00 | 1,911.00 | 1,932.00 | 1,932.00 | 0.52% | 29,700 |
| Jan 29, 2026 | 1,931.00 | 1,931.00 | 1,909.00 | 1,922.00 | 1,922.00 | -0.16% | 35,100 |
| Jan 28, 2026 | 1,940.00 | 1,940.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.28% | 32,800 |
| Jan 27, 2026 | 1,950.00 | 1,959.00 | 1,932.00 | 1,950.00 | 1,950.00 | - | 39,100 |
| Jan 26, 2026 | 1,957.00 | 1,960.00 | 1,944.00 | 1,950.00 | 1,950.00 | -1.76% | 51,200 |
| Jan 23, 2026 | 1,990.00 | 2,003.00 | 1,975.00 | 1,985.00 | 1,985.00 | -0.35% | 36,500 |
| Jan 22, 2026 | 1,962.00 | 1,995.00 | 1,960.00 | 1,992.00 | 1,992.00 | 1.74% | 40,700 |
| Jan 21, 2026 | 1,933.00 | 1,958.00 | 1,922.00 | 1,958.00 | 1,958.00 | 1.03% | 34,500 |
| Jan 20, 2026 | 1,975.00 | 1,975.00 | 1,937.00 | 1,938.00 | 1,938.00 | -1.87% | 58,100 |
| Jan 19, 2026 | 1,998.00 | 2,002.00 | 1,970.00 | 1,975.00 | 1,975.00 | -1.10% | 36,300 |
| Jan 16, 2026 | 1,982.00 | 1,998.00 | 1,971.00 | 1,997.00 | 1,997.00 | 0.76% | 52,900 |
| Jan 15, 2026 | 1,991.00 | 1,995.00 | 1,979.00 | 1,982.00 | 1,982.00 | -0.55% | 45,800 |
| Jan 14, 2026 | 1,971.00 | 1,993.00 | 1,970.00 | 1,993.00 | 1,993.00 | 1.48% | 66,800 |
| Jan 13, 2026 | 1,968.00 | 1,975.00 | 1,951.00 | 1,964.00 | 1,964.00 | 0.51% | 64,900 |
| Jan 9, 2026 | 1,936.00 | 1,956.00 | 1,933.00 | 1,954.00 | 1,954.00 | 0.72% | 30,100 |
| Jan 8, 2026 | 1,960.00 | 1,963.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.87% | 31,200 |
| Jan 7, 2026 | 1,961.00 | 1,964.00 | 1,945.00 | 1,957.00 | 1,957.00 | -0.05% | 37,300 |
| Jan 6, 2026 | 1,941.00 | 1,958.00 | 1,941.00 | 1,958.00 | 1,958.00 | 0.72% | 34,700 |
| Jan 5, 2026 | 1,975.00 | 1,986.00 | 1,943.00 | 1,944.00 | 1,944.00 | -1.57% | 65,700 |
| Dec 30, 2025 | 1,956.00 | 1,975.00 | 1,947.00 | 1,975.00 | 1,975.00 | 0.97% | 48,700 |
| Dec 29, 2025 | 1,914.00 | 1,958.00 | 1,902.00 | 1,956.00 | 1,956.00 | -0.20% | 132,200 |
| Dec 26, 2025 | 1,965.00 | 1,969.00 | 1,953.00 | 1,960.00 | 1,910.00 | -0.10% | 137,500 |
| Dec 25, 2025 | 1,955.00 | 1,962.00 | 1,952.00 | 1,962.00 | 1,911.95 | 0.72% | 44,000 |
| Dec 24, 2025 | 1,958.00 | 1,960.00 | 1,945.00 | 1,948.00 | 1,898.31 | -0.41% | 60,400 |
| Dec 23, 2025 | 1,955.00 | 1,963.00 | 1,949.00 | 1,956.00 | 1,906.10 | 0.46% | 33,800 |
| Dec 22, 2025 | 1,960.00 | 1,961.00 | 1,946.00 | 1,947.00 | 1,897.33 | -0.05% | 44,900 |
| Dec 19, 2025 | 1,967.00 | 1,967.00 | 1,946.00 | 1,948.00 | 1,898.31 | -0.31% | 44,800 |
| Dec 18, 2025 | 1,946.00 | 1,961.00 | 1,945.00 | 1,954.00 | 1,904.15 | 0.36% | 30,000 |
| Dec 17, 2025 | 1,950.00 | 1,950.00 | 1,937.00 | 1,947.00 | 1,897.33 | -0.31% | 56,800 |
| Dec 16, 2025 | 1,990.00 | 1,994.00 | 1,953.00 | 1,953.00 | 1,903.18 | -1.61% | 65,600 |
| Dec 15, 2025 | 1,965.00 | 1,990.00 | 1,963.00 | 1,985.00 | 1,934.36 | 1.17% | 101,000 |
| Dec 12, 2025 | 1,949.00 | 1,964.00 | 1,936.00 | 1,962.00 | 1,911.95 | 1.50% | 107,900 |
| Dec 11, 2025 | 1,969.00 | 1,969.00 | 1,933.00 | 1,933.00 | 1,883.69 | -1.98% | 127,200 |
| Dec 10, 2025 | 1,966.00 | 1,980.00 | 1,965.00 | 1,972.00 | 1,921.69 | 0.72% | 59,800 |
| Dec 9, 2025 | 1,972.00 | 1,972.00 | 1,945.00 | 1,958.00 | 1,908.05 | -0.56% | 51,300 |
| Dec 8, 2025 | 1,944.00 | 1,969.00 | 1,937.00 | 1,969.00 | 1,918.77 | 2.02% | 73,900 |
| Dec 5, 2025 | 1,958.00 | 1,958.00 | 1,930.00 | 1,930.00 | 1,880.77 | -0.77% | 53,400 |
| Dec 4, 2025 | 1,941.00 | 1,958.00 | 1,939.00 | 1,945.00 | 1,895.38 | -0.15% | 58,300 |
| Dec 3, 2025 | 1,958.00 | 1,970.00 | 1,948.00 | 1,948.00 | 1,898.31 | -0.46% | 34,400 |
| Dec 2, 2025 | 1,976.00 | 1,978.00 | 1,957.00 | 1,957.00 | 1,907.08 | -0.46% | 35,900 |
| Dec 1, 2025 | 2,023.00 | 2,023.00 | 1,965.00 | 1,966.00 | 1,915.85 | -1.21% | 64,100 |
| Nov 28, 2025 | 1,985.00 | 1,992.00 | 1,981.00 | 1,990.00 | 1,939.23 | 0.25% | 30,200 |
| Nov 27, 2025 | 1,974.00 | 1,988.00 | 1,958.00 | 1,985.00 | 1,934.36 | 1.28% | 54,100 |
| Nov 26, 2025 | 1,950.00 | 1,965.00 | 1,945.00 | 1,960.00 | 1,910.00 | 0.51% | 32,500 |
| Nov 25, 2025 | 1,977.00 | 1,977.00 | 1,950.00 | 1,950.00 | 1,900.26 | -1.37% | 23,800 |
| Nov 21, 2025 | 1,915.00 | 1,981.00 | 1,915.00 | 1,977.00 | 1,926.57 | 3.08% | 36,800 |
| Nov 20, 2025 | 1,924.00 | 1,929.00 | 1,909.00 | 1,918.00 | 1,869.07 | 0.26% | 29,900 |
| Nov 19, 2025 | 1,934.00 | 1,941.00 | 1,911.00 | 1,913.00 | 1,864.20 | -0.98% | 24,500 |
| Nov 18, 2025 | 1,966.00 | 1,966.00 | 1,932.00 | 1,932.00 | 1,882.71 | -2.08% | 20,900 |
| Nov 17, 2025 | 1,985.00 | 1,990.00 | 1,968.00 | 1,973.00 | 1,922.67 | 0.10% | 20,300 |
| Nov 14, 2025 | 1,970.00 | 1,979.00 | 1,959.00 | 1,971.00 | 1,920.72 | 0.05% | 19,800 |
| Nov 13, 2025 | 1,988.00 | 1,998.00 | 1,970.00 | 1,970.00 | 1,919.74 | -0.15% | 18,200 |
| Nov 12, 2025 | 1,964.00 | 1,981.00 | 1,964.00 | 1,973.00 | 1,922.67 | 0.46% | 25,600 |
| Nov 11, 2025 | 1,966.00 | 1,970.00 | 1,942.00 | 1,964.00 | 1,913.90 | 0.61% | 18,500 |
| Nov 10, 2025 | 1,966.00 | 1,966.00 | 1,951.00 | 1,952.00 | 1,902.20 | 0.05% | 27,800 |
| Nov 7, 2025 | 1,950.00 | 1,958.00 | 1,935.00 | 1,951.00 | 1,901.23 | 0.05% | 20,200 |
| Nov 6, 2025 | 1,991.00 | 1,991.00 | 1,950.00 | 1,950.00 | 1,900.26 | -1.61% | 26,300 |
| Nov 5, 2025 | 1,924.00 | 2,000.00 | 1,898.00 | 1,982.00 | 1,931.44 | 3.23% | 60,100 |
| Nov 4, 2025 | 1,905.00 | 1,942.00 | 1,905.00 | 1,920.00 | 1,871.02 | 1.43% | 22,300 |
| Oct 31, 2025 | 1,898.00 | 1,903.00 | 1,885.00 | 1,893.00 | 1,844.71 | -0.53% | 16,300 |
| Oct 30, 2025 | 1,885.00 | 1,906.00 | 1,883.00 | 1,903.00 | 1,854.45 | 0.85% | 35,800 |
| Oct 29, 2025 | 1,933.00 | 1,933.00 | 1,885.00 | 1,887.00 | 1,838.86 | -2.38% | 17,000 |
| Oct 28, 2025 | 1,952.00 | 1,952.00 | 1,925.00 | 1,933.00 | 1,883.69 | -1.58% | 17,500 |
| Oct 27, 2025 | 1,940.00 | 1,964.00 | 1,931.00 | 1,964.00 | 1,913.90 | 2.03% | 22,300 |
| Oct 24, 2025 | 1,943.00 | 1,943.00 | 1,912.00 | 1,925.00 | 1,875.89 | -0.21% | 20,900 |
| Oct 23, 2025 | 1,918.00 | 1,939.00 | 1,918.00 | 1,929.00 | 1,879.79 | 0.57% | 17,000 |
| Oct 22, 2025 | 1,903.00 | 1,921.00 | 1,886.00 | 1,918.00 | 1,869.07 | 1.21% | 11,100 |
| Oct 21, 2025 | 1,883.00 | 1,901.00 | 1,875.00 | 1,895.00 | 1,846.66 | 1.61% | 17,300 |
| Oct 20, 2025 | 1,863.00 | 1,885.00 | 1,863.00 | 1,865.00 | 1,817.42 | 0.11% | 15,900 |
| Oct 17, 2025 | 1,885.00 | 1,885.00 | 1,859.00 | 1,863.00 | 1,815.47 | -0.75% | 8,900 |
| Oct 16, 2025 | 1,880.00 | 1,893.00 | 1,870.00 | 1,877.00 | 1,829.12 | 0.43% | 11,300 |
| Oct 15, 2025 | 1,860.00 | 1,876.00 | 1,860.00 | 1,869.00 | 1,821.32 | 0.54% | 11,100 |
| Oct 14, 2025 | 1,853.00 | 1,869.00 | 1,850.00 | 1,859.00 | 1,811.58 | -0.59% | 26,600 |
| Oct 10, 2025 | 1,899.00 | 1,899.00 | 1,863.00 | 1,870.00 | 1,822.30 | -2.40% | 27,500 |
| Oct 9, 2025 | 1,929.00 | 1,929.00 | 1,904.00 | 1,916.00 | 1,867.12 | 0.21% | 12,600 |
| Oct 8, 2025 | 1,908.00 | 1,930.00 | 1,908.00 | 1,912.00 | 1,863.22 | 0.21% | 13,400 |