Skip to main content
Tachibana Eletech Co., Ltd. (TYO:8159)
Japan flag Japan · Delayed Price · Currency is JPY
2,942.00
-128.00 (-4.17%)
At close: Mar 9, 2026

Tachibana Eletech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,055.003,085.003,035.003,070.003,070.00-0.81%20,400
Mar 5, 20263,105.003,130.003,060.003,095.003,095.002.82%41,200
Mar 4, 20263,105.003,110.002,986.003,010.003,010.00-6.38%68,500
Mar 3, 20263,285.003,305.003,200.003,215.003,215.00-3.31%41,100
Mar 2, 20263,335.003,360.003,290.003,325.003,325.00-2.35%37,300
Feb 27, 20263,385.003,405.003,360.003,405.003,405.000.59%23,300
Feb 26, 20263,405.003,425.003,375.003,385.003,385.00-0.73%34,200
Feb 25, 20263,425.003,470.003,385.003,410.003,410.00-0.73%49,000
Feb 24, 20263,385.003,450.003,365.003,435.003,435.001.48%45,300
Feb 20, 20263,400.003,400.003,360.003,385.003,385.00-1.31%28,500
Feb 19, 20263,485.003,485.003,415.003,430.003,430.00-0.87%41,600
Feb 18, 20263,450.003,490.003,420.003,460.003,460.000.58%38,800
Feb 17, 20263,375.003,455.003,375.003,440.003,440.001.93%61,200
Feb 16, 20263,300.003,435.003,260.003,375.003,375.002.58%83,700
Feb 13, 20263,215.003,315.003,160.003,290.003,290.002.33%57,100
Feb 12, 20263,135.003,245.003,135.003,215.003,215.002.88%71,500
Feb 10, 20263,120.003,160.003,075.003,125.003,125.001.13%63,200
Feb 9, 20263,170.003,185.003,075.003,090.003,090.00-1.12%38,000
Feb 6, 20263,120.003,135.003,085.003,125.003,125.000.64%17,400
Feb 5, 20263,135.003,150.003,100.003,105.003,105.000.16%18,600
Feb 4, 20263,060.003,135.003,055.003,100.003,100.001.31%28,600
Feb 3, 20263,050.003,085.003,015.003,060.003,060.002.00%20,900
Feb 2, 20263,055.003,075.003,000.003,000.003,000.00-1.48%14,400
Jan 30, 20262,998.003,055.002,990.003,045.003,045.001.33%20,300
Jan 29, 20263,020.003,025.002,989.003,005.003,005.00-0.83%38,700
Jan 28, 20263,050.003,050.003,015.003,030.003,030.00-1.46%21,300
Jan 27, 20263,045.003,090.003,025.003,075.003,075.000.49%25,700
Jan 26, 20263,075.003,080.003,055.003,060.003,060.00-1.92%71,000
Jan 23, 20263,135.003,150.003,100.003,120.003,120.00-31,700
Jan 22, 20263,115.003,145.003,100.003,120.003,120.000.97%36,200
Jan 21, 20263,055.003,095.003,025.003,090.003,090.00-0.32%28,700
Jan 20, 20263,105.003,130.003,075.003,100.003,100.00-0.16%47,600
Jan 19, 20263,130.003,155.003,095.003,105.003,105.00-1.58%34,700
Jan 16, 20263,115.003,165.003,105.003,155.003,155.000.96%42,100
Jan 15, 20263,165.003,165.003,120.003,125.003,125.00-1.73%53,300
Jan 14, 20263,185.003,205.003,140.003,180.003,180.00-0.93%63,900
Jan 13, 20263,230.003,235.003,180.003,210.003,210.000.78%52,300
Jan 9, 20263,200.003,220.003,180.003,185.003,185.000.16%36,000
Jan 8, 20263,185.003,220.003,180.003,180.003,180.00-0.31%37,900
Jan 7, 20263,145.003,230.003,130.003,190.003,190.000.63%45,500
Jan 6, 20263,120.003,200.003,120.003,170.003,170.001.44%43,300
Jan 5, 20263,100.003,145.003,100.003,125.003,125.001.63%37,800
Dec 30, 20253,070.003,115.003,055.003,075.003,075.000.82%37,000
Dec 29, 20253,050.003,080.003,035.003,050.003,050.00-27,200
Dec 26, 20253,040.003,050.003,030.003,050.003,050.000.33%23,300
Dec 25, 20253,065.003,080.003,040.003,040.003,040.00-30,900
Dec 24, 20253,115.003,120.003,040.003,040.003,040.00-3.65%69,200
Dec 23, 20253,130.003,160.003,125.003,155.003,155.000.80%37,600
Dec 22, 20253,120.003,135.003,100.003,130.003,130.002.12%46,200
Dec 19, 20253,045.003,085.003,045.003,065.003,065.000.66%54,000
Dec 18, 20253,040.003,070.003,030.003,045.003,045.000.16%26,800
Dec 17, 20253,020.003,060.003,010.003,040.003,040.000.50%32,000
Dec 16, 20253,060.003,060.003,025.003,025.003,025.00-1.14%27,500
Dec 15, 20253,020.003,075.003,010.003,060.003,060.000.99%25,900
Dec 12, 20253,045.003,085.003,025.003,030.003,030.000.33%32,400
Dec 11, 20253,060.003,085.003,005.003,020.003,020.00-1.15%28,300
Dec 10, 20253,040.003,085.003,025.003,055.003,055.000.16%36,900
Dec 9, 20253,035.003,050.003,005.003,050.003,050.000.99%42,000
Dec 8, 20252,982.003,030.002,950.003,020.003,020.001.62%43,000
Dec 5, 20252,932.002,978.002,903.002,972.002,972.000.81%42,600
Dec 4, 20252,946.002,960.002,916.002,948.002,948.000.31%43,300
Dec 3, 20252,912.002,955.002,893.002,939.002,939.000.93%59,500
Dec 2, 20252,955.002,955.002,900.002,912.002,912.00-0.99%39,200
Dec 1, 20252,977.002,985.002,932.002,941.002,941.00-1.21%33,000
Nov 28, 20252,985.003,015.002,967.002,977.002,977.00-0.27%49,100
Nov 27, 20252,960.002,994.002,940.002,985.002,985.001.08%46,800
Nov 26, 20252,949.002,972.002,930.002,953.002,953.000.72%42,800
Nov 25, 20252,947.002,963.002,877.002,932.002,932.000.31%44,700
Nov 21, 20252,883.002,972.002,870.002,923.002,923.00-0.03%51,200
Nov 20, 20252,904.002,939.002,904.002,924.002,924.001.25%31,300
Nov 19, 20252,868.002,926.002,841.002,888.002,888.00-0.31%35,800
Nov 18, 20252,861.002,898.002,839.002,897.002,897.001.26%32,500
Nov 17, 20252,865.002,888.002,816.002,861.002,861.00-0.38%19,900
Nov 14, 20252,889.002,930.002,862.002,872.002,872.00-1.07%21,400
Nov 13, 20252,894.002,949.002,894.002,903.002,903.000.31%17,900
Nov 12, 20252,860.002,912.002,840.002,894.002,894.001.44%27,100
Nov 11, 20252,848.002,875.002,824.002,853.002,853.000.92%34,100
Nov 10, 20252,838.002,847.002,808.002,827.002,827.000.50%12,300
Nov 7, 20252,828.002,828.002,782.002,813.002,813.00-0.53%7,400
Nov 6, 20252,828.002,839.002,789.002,828.002,828.001.40%14,100
Nov 5, 20252,850.002,850.002,736.002,789.002,789.00-2.21%24,000
Nov 4, 20252,798.002,882.002,798.002,852.002,852.000.60%25,000
Oct 31, 20252,843.002,843.002,793.002,835.002,835.000.85%17,600
Oct 30, 20252,822.002,830.002,781.002,811.002,811.000.57%23,900
Oct 29, 20252,841.002,862.002,787.002,795.002,795.00-1.58%16,700
Oct 28, 20252,870.002,890.002,837.002,840.002,840.00-2.30%15,800
Oct 27, 20252,878.002,907.002,878.002,907.002,907.001.57%11,500
Oct 24, 20252,857.002,862.002,837.002,862.002,862.000.67%12,300
Oct 23, 20252,796.002,850.002,772.002,843.002,843.002.27%23,700
Oct 22, 20252,822.002,826.002,780.002,780.002,780.00-0.86%40,100
Oct 21, 20252,790.002,820.002,785.002,804.002,804.000.65%18,700
Oct 20, 20252,755.002,813.002,755.002,786.002,786.002.28%15,400
Oct 17, 20252,742.002,753.002,709.002,724.002,724.00-0.66%13,600
Oct 16, 20252,746.002,750.002,723.002,742.002,742.000.48%11,100
Oct 15, 20252,704.002,737.002,704.002,729.002,729.001.71%14,200
Oct 14, 20252,715.002,730.002,667.002,683.002,683.00-1.54%16,200
Oct 10, 20252,774.002,789.002,725.002,725.002,725.00-3.27%20,700
Oct 9, 20252,805.002,831.002,794.002,817.002,817.000.25%21,000
Oct 8, 20252,860.002,881.002,810.002,810.002,810.00-1.65%12,100
Oct 7, 20252,863.002,876.002,848.002,857.002,857.00-0.59%17,500