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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,138	2,140	2,140	2,149	2,130	109,400
January 13, 2026	2,140	2,127	2,127	2,150	2,127	163,100
January 09, 2026	2,100	2,116	2,116	2,127	2,100	75,500
January 08, 2026	2,090	2,092	2,092	2,100	2,079	65,700
January 07, 2026	2,078	2,093	2,093	2,102	2,072	127,800
January 06, 2026	2,076	2,078	2,078	2,090	2,071	130,300
January 05, 2026	2,086	2,078	2,078	2,105	2,075	119,000
December 30, 2025	2,090	2,083	2,083	2,097	2,083	52,100
December 29, 2025	2,082	2,090	2,090	2,107	2,079	88,200
December 26, 2025	2,098	2,087	2,087	2,098	2,079	54,500
December 25, 2025	2,075	2,089	2,089	2,093	2,070	51,400
December 24, 2025	2,082	2,070	2,070	2,085	2,065	61,800
December 23, 2025	2,092	2,074	2,074	2,104	2,071	69,400
December 22, 2025	2,078	2,105	2,105	2,107	2,076	162,100
December 19, 2025	2,042	2,070	2,070	2,070	2,038	95,600
December 18, 2025	2,037	2,042	2,042	2,045	2,022	47,300
December 17, 2025	2,042	2,032	2,032	2,042	2,019	54,400
December 16, 2025	2,057	2,030	2,030	2,059	2,030	152,700
December 15, 2025	2,032	2,055	2,055	2,055	2,032	155,500
December 12, 2025	2,017	2,038	2,038	2,038	2,013	72,500
December 11, 2025	2,045	2,004	2,004	2,051	2,004	76,100
December 10, 2025	2,029	2,040	2,040	2,046	2,024	116,100
December 09, 2025	2,013	2,016	2,016	2,024	2,005	59,000
December 08, 2025	2,007	2,016	2,016	2,027	2,007	105,800
December 05, 2025	2,017	1,985	1,985	2,017	1,980	167,800
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

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