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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,304	2,287	2,287	2,304	2,277	96,900
February 19, 2026	2,300	2,320	2,320	2,320	2,283	83,500
February 18, 2026	2,297	2,290	2,290	2,319	2,285	111,800
February 17, 2026	2,295	2,297	2,297	2,311	2,282	114,100
February 16, 2026	2,278	2,291	2,291	2,299	2,258	105,700
February 13, 2026	2,278	2,265	2,265	2,289	2,239	128,900
February 12, 2026	2,267	2,252	2,252	2,289	2,225	224,500
February 10, 2026	2,248	2,267	2,267	2,272	2,242	146,900
February 09, 2026	2,263	2,238	2,238	2,265	2,224	136,700
February 06, 2026	2,191	2,214	2,214	2,214	2,180	112,900
February 05, 2026	2,185	2,184	2,184	2,207	2,175	113,700
February 04, 2026	2,162	2,160	2,160	2,180	2,157	102,400
February 03, 2026	2,139	2,152	2,152	2,154	2,128	106,200
February 02, 2026	2,129	2,108	2,108	2,141	2,106	131,500
January 30, 2026	2,112	2,104	2,104	2,115	2,096	105,500
January 29, 2026	2,075	2,093	2,093	2,099	2,061	105,800
January 28, 2026	2,093	2,081	2,081	2,093	2,070	102,700
January 27, 2026	2,110	2,105	2,105	2,113	2,090	107,200
January 26, 2026	2,140	2,125	2,125	2,140	2,117	103,800
January 23, 2026	2,155	2,160	2,160	2,171	2,146	63,100
January 22, 2026	2,145	2,158	2,158	2,166	2,136	95,700
January 21, 2026	2,138	2,140	2,140	2,150	2,111	79,600
January 20, 2026	2,159	2,143	2,143	2,164	2,138	122,400
January 19, 2026	2,166	2,159	2,159	2,168	2,135	127,700
January 16, 2026	2,160	2,162	2,162	2,172	2,152	112,100
January 15, 2026	2,142	2,160	2,160	2,160	2,135	92,400
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

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