TACHI-S Co., Ltd. - 7239.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,001	2,028	2,028	2,028	1,998	130,800
December 03, 2025	2,009	2,010	2,010	2,015	2,001	104,800
December 02, 2025	2,021	2,013	2,013	2,021	2,004	123,100
December 01, 2025	2,050	2,026	2,026	2,055	2,021	197,200
November 28, 2025	2,017	2,034	2,034	2,034	2,016	98,800
November 27, 2025	2,010	2,008	2,008	2,016	2,001	67,700
November 26, 2025	2,000	2,002	2,002	2,009	1,990	80,600
November 25, 2025	2,007	1,991	1,991	2,020	1,989	102,400
November 21, 2025	1,962	2,009	2,009	2,009	1,961	113,400
November 20, 2025	1,980	1,965	1,965	1,980	1,962	69,300
November 19, 2025	1,979	1,951	1,951	1,980	1,950	113,700
November 18, 2025	1,985	1,974	1,974	1,996	1,965	102,500
November 17, 2025	2,045	1,985	1,985	2,048	1,969	207,800
November 14, 2025	2,003	2,025	2,025	2,025	1,980	156,100
November 13, 2025	2,003	2,016	2,016	2,022	2,003	85,500
November 12, 2025	2,003	2,009	2,009	2,027	1,991	149,700
November 11, 2025	2,002	1,992	1,992	2,002	1,981	56,700
November 10, 2025	1,990	2,003	2,003	2,004	1,983	80,000
November 07, 2025	1,979	1,980	1,980	1,984	1,963	54,000
November 06, 2025	1,980	1,979	1,979	1,998	1,969	84,200
November 05, 2025	1,974	1,971	1,971	1,976	1,929	113,000
November 04, 2025	1,960	1,984	1,984	1,999	1,953	155,300
October 31, 2025	1,957	1,960	1,960	1,974	1,941	121,100
October 30, 2025	1,961	1,969	1,969	1,973	1,947	84,100
October 29, 2025	1,978	1,945	1,945	1,978	1,945	86,000
October 28, 2025	2,024	1,971	1,971	2,024	1,971	122,500
October 27, 2025	2,020	2,030	2,030	2,030	2,015	131,200
October 24, 2025	2,022	2,010	2,010	2,026	2,010	95,000
October 23, 2025	1,999	2,015	2,015	2,018	1,991	101,700
October 22, 2025	1,980	2,002	2,002	2,005	1,974	151,900
October 21, 2025	1,985	1,971	1,971	1,990	1,970	90,600
October 20, 2025	1,989	1,978	1,978	1,991	1,978	98,500
October 17, 2025	1,951	1,970	1,970	1,972	1,945	80,500
October 16, 2025	1,943	1,955	1,955	1,960	1,943	53,500
October 15, 2025	1,919	1,942	1,942	1,943	1,919	72,900
October 14, 2025	1,899	1,903	1,903	1,937	1,894	210,100
October 10, 2025	1,955	1,931	1,931	1,958	1,923	102,700
October 09, 2025	1,970	1,973	1,973	1,976	1,957	68,500
October 08, 2025	1,988	1,966	1,966	1,989	1,966	77,700
October 07, 2025	1,955	1,982	1,982	1,987	1,955	105,600
October 06, 2025	1,967	1,950	1,950	1,975	1,943	106,300
October 03, 2025	1,925	1,929	1,929	1,936	1,922	106,200
October 02, 2025	1,906	1,923	1,923	1,928	1,894	102,700
October 01, 2025	1,952	1,909	1,909	1,953	1,901	128,700
September 30, 2025	1,972	1,967	1,967	1,976	1,948	126,400
September 29, 2025	1,995	1,977	1,977	1,995	1,969	211,400
September 26, 2025	2,027	2,040	1,988.1	2,040	2,021	224,600
September 25, 2025	2,017	2,027	1,975.43	2,027	2,009	209,600
September 24, 2025	2,015	2,008	1,956.91	2,018	2,006	100,000
September 22, 2025	2,007	2,014	1,962.76	2,025	2,007	90,400
September 19, 2025	2,010	2,012	2,012	2,020	1,992	222,000
September 18, 2025	2,023	2,007	2,007	2,026	2,004	99,800
September 17, 2025	2,023	2,007	2,007	2,026	2,004	148,500
September 16, 2025	2,032	2,011	2,011	2,048	2,011	148,500
September 12, 2025	2,040	2,023	2,023	2,044	2,022	143,200
September 11, 2025	2,041	2,032	2,032	2,041	2,023	133,000
September 10, 2025	2,053	2,043	2,043	2,059	2,042	147,200
September 09, 2025	2,072	2,048	2,048	2,075	2,048	209,000
September 08, 2025	2,049	2,070	2,070	2,070	2,039	217,100
September 05, 2025	2,030	2,049	2,049	2,054	2,020	249,000

TACHI-S Co., Ltd. (7239.T) JPX