Tachikawa Corporation - 7989.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,945	1,973	1,973	1,985	1,943	23,200
September 25, 2025	2,008	1,958	1,958	2,015	1,947	66,800
September 24, 2025	1,998	2,015	2,015	2,023	1,978	28,100
September 22, 2025	1,987	1,988	1,988	1,992	1,963	14,700
September 19, 2025	1,945	1,955	1,955	1,969	1,936	22,900
September 18, 2025	1,931	1,924	1,924	1,931	1,915	11,000
September 17, 2025	1,912	1,928	1,928	1,928	1,910	13,600
September 16, 2025	1,900	1,925	1,925	1,928	1,891	17,400
September 12, 2025	1,907	1,895	1,895	1,908	1,890	18,200
September 11, 2025	1,889	1,901	1,901	1,908	1,889	17,600
September 10, 2025	1,890	1,889	1,889	1,900	1,882	17,200
September 09, 2025	1,865	1,890	1,890	1,892	1,856	25,300
September 08, 2025	1,856	1,845	1,845	1,856	1,840	14,400
September 05, 2025	1,855	1,847	1,847	1,856	1,841	17,500
September 04, 2025	1,847	1,854	1,854	1,854	1,837	15,700
September 03, 2025	1,860	1,847	1,847	1,861	1,833	23,300
September 02, 2025	1,836	1,858	1,858	1,858	1,836	21,800
September 01, 2025	1,825	1,827	1,827	1,834	1,814	15,000
August 29, 2025	1,829	1,814	1,814	1,835	1,807	21,000
August 28, 2025	1,798	1,819	1,819	1,824	1,798	28,800
August 27, 2025	1,794	1,795	1,795	1,819	1,787	29,200
August 26, 2025	1,784	1,793	1,793	1,802	1,778	20,100
August 25, 2025	1,802	1,779	1,779	1,802	1,776	28,100
August 22, 2025	1,807	1,802	1,802	1,809	1,796	13,700
August 21, 2025	1,829	1,812	1,812	1,829	1,810	18,900
August 20, 2025	1,825	1,829	1,829	1,836	1,811	24,100
August 19, 2025	1,820	1,828	1,828	1,828	1,810	7,400
August 18, 2025	1,810	1,818	1,818	1,818	1,800	9,900
August 15, 2025	1,816	1,810	1,810	1,822	1,801	12,800
August 14, 2025	1,815	1,821	1,821	1,829	1,803	14,100
August 13, 2025	1,825	1,818	1,818	1,830	1,808	16,600
August 12, 2025	1,811	1,825	1,825	1,827	1,805	20,300
August 08, 2025	1,828	1,813	1,813	1,830	1,812	16,600
August 07, 2025	1,840	1,814	1,814	1,840	1,803	26,000
August 06, 2025	1,857	1,840	1,840	1,860	1,806	47,900
August 05, 2025	1,739	1,843	1,843	1,865	1,739	70,900
August 04, 2025	1,730	1,723	1,723	1,731	1,711	21,900
August 01, 2025	1,698	1,728	1,728	1,728	1,693	16,900
July 31, 2025	1,662	1,688	1,688	1,691	1,661	20,600
July 30, 2025	1,707	1,658	1,658	1,707	1,658	82,500
July 29, 2025	1,705	1,707	1,707	1,707	1,690	16,800
July 28, 2025	1,699	1,705	1,705	1,720	1,695	19,300
July 25, 2025	1,710	1,705	1,705	1,718	1,680	30,500
July 24, 2025	1,710	1,706	1,706	1,712	1,694	21,400
July 23, 2025	1,700	1,712	1,712	1,715	1,683	37,100
July 22, 2025	1,705	1,700	1,700	1,717	1,700	13,100
July 18, 2025	1,754	1,705	1,705	1,756	1,705	17,000
July 17, 2025	1,738	1,739	1,739	1,756	1,733	14,800
July 16, 2025	1,737	1,736	1,736	1,754	1,733	12,800
July 15, 2025	1,735	1,720	1,720	1,743	1,720	9,000
July 14, 2025	1,738	1,735	1,735	1,757	1,692	24,300
July 11, 2025	1,711	1,733	1,733	1,733	1,711	11,600
July 10, 2025	1,715	1,695	1,695	1,719	1,690	20,600
July 09, 2025	1,706	1,699	1,699	1,710	1,695	17,000
July 08, 2025	1,673	1,696	1,696	1,716	1,669	27,400
July 07, 2025	1,673	1,680	1,680	1,698	1,668	21,400
July 04, 2025	1,650	1,665	1,665	1,665	1,646	11,000
July 03, 2025	1,640	1,647	1,647	1,647	1,622	24,200
July 02, 2025	1,623	1,630	1,630	1,640	1,610	29,000
July 01, 2025	1,617	1,614	1,614	1,630	1,611	18,400

Tachikawa Corporation (7989.T) JPX