Skip to main content
Tachikawa Corporation (TYO:7989)
Japan flag Japan · Delayed Price · Currency is JPY
2,573.00
+20.00 (0.78%)
Apr 28, 2026, 3:30 PM JST

Tachikawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,553.002,574.002,537.002,573.002,573.000.78%58,700
Apr 27, 20262,617.002,620.002,536.002,553.002,553.00-1.28%106,400
Apr 24, 20262,590.002,597.002,571.002,586.002,586.000.19%45,700
Apr 23, 20262,563.002,593.002,549.002,581.002,581.001.10%36,300
Apr 22, 20262,591.002,597.002,551.002,553.002,553.00-1.58%31,700
Apr 21, 20262,612.002,612.002,590.002,594.002,594.00-0.08%16,200
Apr 20, 20262,607.002,607.002,587.002,596.002,596.000.35%14,100
Apr 17, 20262,620.002,628.002,585.002,587.002,587.00-1.15%31,100
Apr 16, 20262,617.002,632.002,610.002,617.002,617.000.11%29,500
Apr 15, 20262,630.002,643.002,601.002,614.002,614.000.31%32,200
Apr 14, 20262,603.002,606.002,588.002,606.002,606.001.16%26,700
Apr 13, 20262,615.002,640.002,565.002,576.002,576.00-1.49%49,400
Apr 10, 20262,651.002,667.002,613.002,615.002,615.00-0.95%38,500
Apr 9, 20262,655.002,668.002,634.002,640.002,640.000.34%47,300
Apr 8, 20262,657.002,657.002,611.002,631.002,631.001.58%55,700
Apr 7, 20262,575.002,590.002,569.002,590.002,590.001.13%23,500
Apr 6, 20262,555.002,585.002,540.002,561.002,561.001.03%29,700
Apr 3, 20262,547.002,547.002,528.002,535.002,535.000.60%16,900
Apr 2, 20262,548.002,585.002,513.002,520.002,520.00-1.10%47,000
Apr 1, 20262,565.002,566.002,525.002,548.002,548.001.31%50,000
Mar 31, 20262,527.002,561.002,514.002,515.002,515.00-0.47%44,200
Mar 30, 20262,508.002,538.002,489.002,527.002,527.00-2.13%66,100
Mar 27, 20262,563.002,595.002,563.002,582.002,582.00-0.12%40,200
Mar 26, 20262,598.002,598.002,560.002,585.002,585.00-0.15%28,600
Mar 25, 20262,557.002,589.002,557.002,589.002,589.002.49%50,800
Mar 24, 20262,558.002,568.002,505.002,526.002,526.000.72%47,400
Mar 23, 20262,510.002,510.002,483.002,508.002,508.00-1.57%68,700
Mar 19, 20262,590.002,594.002,540.002,548.002,548.00-3.08%77,300
Mar 18, 20262,581.002,629.002,570.002,629.002,629.002.78%48,800
Mar 17, 20262,547.002,575.002,547.002,558.002,558.000.87%30,000
Mar 16, 20262,555.002,555.002,505.002,536.002,536.00-0.28%40,000
Mar 13, 20262,513.002,547.002,511.002,543.002,543.000.28%30,600
Mar 12, 20262,588.002,597.002,530.002,536.002,536.00-2.16%57,800
Mar 11, 20262,594.002,653.002,572.002,592.002,592.001.25%64,100
Mar 10, 20262,581.002,587.002,535.002,560.002,560.001.15%78,400
Mar 9, 20262,500.002,534.002,475.002,531.002,531.00-0.71%86,300
Mar 6, 20262,530.002,557.002,492.002,549.002,549.000.08%68,800
Mar 5, 20262,556.002,574.002,520.002,547.002,547.002.45%70,900
Mar 4, 20262,527.002,546.002,450.002,486.002,486.00-3.08%116,400
Mar 3, 20262,623.002,623.002,565.002,565.002,565.00-2.32%64,000
Mar 2, 20262,596.002,654.002,556.002,626.002,626.000.04%64,400
Feb 27, 20262,552.002,640.002,552.002,625.002,625.002.50%71,300
Feb 26, 20262,552.002,566.002,547.002,561.002,561.000.63%36,200
Feb 25, 20262,552.002,562.002,538.002,545.002,545.00-0.27%59,900
Feb 24, 20262,557.002,561.002,518.002,552.002,552.000.28%132,100
Feb 20, 20262,535.002,550.002,505.002,545.002,545.000.43%82,500
Feb 19, 20262,562.002,563.002,527.002,534.002,534.00-0.90%37,000
Feb 18, 20262,500.002,569.002,500.002,557.002,557.002.32%64,500
Feb 17, 20262,531.002,531.002,492.002,499.002,499.00-1.38%80,500
Feb 16, 20262,545.002,592.002,531.002,534.002,534.000.64%123,400
Feb 13, 20262,583.002,591.002,517.002,518.002,518.00-1.87%128,600
Feb 12, 20262,564.002,674.002,516.002,566.002,566.002.07%443,600
Feb 10, 20262,030.002,514.002,020.002,514.002,514.0024.83%83,300
Feb 9, 20262,006.002,027.002,006.002,014.002,014.000.80%65,800
Feb 6, 20261,980.001,998.001,975.001,998.001,998.000.91%27,000
Feb 5, 20261,978.001,988.001,960.001,980.001,980.000.76%20,900
Feb 4, 20261,946.001,975.001,939.001,965.001,965.000.98%45,300
Feb 3, 20261,943.001,960.001,941.001,946.001,946.000.21%20,900
Feb 2, 20261,949.001,964.001,938.001,942.001,942.000.52%41,100
Jan 30, 20261,924.001,938.001,911.001,932.001,932.000.52%29,700
Jan 29, 20261,931.001,931.001,909.001,922.001,922.00-0.16%35,100
Jan 28, 20261,940.001,940.001,925.001,925.001,925.00-1.28%32,800
Jan 27, 20261,950.001,959.001,932.001,950.001,950.00-39,100
Jan 26, 20261,957.001,960.001,944.001,950.001,950.00-1.76%51,200
Jan 23, 20261,990.002,003.001,975.001,985.001,985.00-0.35%36,500
Jan 22, 20261,962.001,995.001,960.001,992.001,992.001.74%40,700
Jan 21, 20261,933.001,958.001,922.001,958.001,958.001.03%34,500
Jan 20, 20261,975.001,975.001,937.001,938.001,938.00-1.87%58,100
Jan 19, 20261,998.002,002.001,970.001,975.001,975.00-1.10%36,300
Jan 16, 20261,982.001,998.001,971.001,997.001,997.000.76%52,900
Jan 15, 20261,991.001,995.001,979.001,982.001,982.00-0.55%45,800
Jan 14, 20261,971.001,993.001,970.001,993.001,993.001.48%66,800
Jan 13, 20261,968.001,975.001,951.001,964.001,964.000.51%64,900
Jan 9, 20261,936.001,956.001,933.001,954.001,954.000.72%30,100
Jan 8, 20261,960.001,963.001,940.001,940.001,940.00-0.87%31,200
Jan 7, 20261,961.001,964.001,945.001,957.001,957.00-0.05%37,300
Jan 6, 20261,941.001,958.001,941.001,958.001,958.000.72%34,700
Jan 5, 20261,975.001,986.001,943.001,944.001,944.00-1.57%65,700
Dec 30, 20251,956.001,975.001,947.001,975.001,975.000.97%48,700
Dec 29, 20251,914.001,958.001,902.001,956.001,956.00-0.20%132,200
Dec 26, 20251,965.001,969.001,953.001,960.001,910.00-0.10%137,500
Dec 25, 20251,955.001,962.001,952.001,962.001,911.950.72%44,000
Dec 24, 20251,958.001,960.001,945.001,948.001,898.31-0.41%60,400
Dec 23, 20251,955.001,963.001,949.001,956.001,906.100.46%33,800
Dec 22, 20251,960.001,961.001,946.001,947.001,897.33-0.05%44,900
Dec 19, 20251,967.001,967.001,946.001,948.001,898.31-0.31%44,800
Dec 18, 20251,946.001,961.001,945.001,954.001,904.150.36%30,000
Dec 17, 20251,950.001,950.001,937.001,947.001,897.33-0.31%56,800
Dec 16, 20251,990.001,994.001,953.001,953.001,903.18-1.61%65,600
Dec 15, 20251,965.001,990.001,963.001,985.001,934.361.17%101,000
Dec 12, 20251,949.001,964.001,936.001,962.001,911.951.50%107,900
Dec 11, 20251,969.001,969.001,933.001,933.001,883.69-1.98%127,200
Dec 10, 20251,966.001,980.001,965.001,972.001,921.690.72%59,800
Dec 9, 20251,972.001,972.001,945.001,958.001,908.05-0.56%51,300
Dec 8, 20251,944.001,969.001,937.001,969.001,918.772.02%73,900
Dec 5, 20251,958.001,958.001,930.001,930.001,880.77-0.77%53,400
Dec 4, 20251,941.001,958.001,939.001,945.001,895.38-0.15%58,300
Dec 3, 20251,958.001,970.001,948.001,948.001,898.31-0.46%34,400
Dec 2, 20251,976.001,978.001,957.001,957.001,907.08-0.46%35,900
Dec 1, 20252,023.002,023.001,965.001,966.001,915.85-1.21%64,100