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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,941	1,945	1,945	1,958	1,939	58,300
December 03, 2025	1,958	1,948	1,948	1,970	1,948	34,400
December 02, 2025	1,976	1,957	1,957	1,978	1,957	35,900
December 01, 2025	2,023	1,966	1,966	2,023	1,965	64,100
November 28, 2025	1,985	1,990	1,990	1,992	1,981	30,200
November 27, 2025	1,974	1,986	1,986	1,988	1,958	48,900
November 26, 2025	1,950	1,960	1,960	1,965	1,945	32,500
November 25, 2025	1,977	1,950	1,950	1,977	1,950	23,800
November 21, 2025	1,915	1,977	1,977	1,981	1,915	36,800
November 20, 2025	1,924	1,918	1,918	1,929	1,909	29,900
November 19, 2025	1,934	1,913	1,913	1,941	1,911	24,500
November 18, 2025	1,966	1,932	1,932	1,966	1,932	20,900
November 17, 2025	1,985	1,973	1,973	1,990	1,968	20,300
November 14, 2025	1,970	1,971	1,971	1,979	1,959	19,800
November 13, 2025	1,988	1,970	1,970	1,998	1,970	18,200
November 12, 2025	1,964	1,973	1,973	1,981	1,964	25,600
November 11, 2025	1,966	1,964	1,964	1,970	1,942	18,500
November 10, 2025	1,966	1,952	1,952	1,966	1,951	27,800
November 07, 2025	1,950	1,951	1,951	1,958	1,935	20,200
November 06, 2025	1,991	1,950	1,950	1,991	1,950	26,300
November 05, 2025	1,924	1,982	1,982	2,000	1,898	60,100
November 04, 2025	1,905	1,920	1,920	1,942	1,905	22,300
October 31, 2025	1,898	1,893	1,893	1,903	1,885	16,300
October 30, 2025	1,885	1,903	1,903	1,906	1,883	35,800
October 29, 2025	1,933	1,887	1,887	1,933	1,885	17,000
October 28, 2025	1,952	1,933	1,933	1,952	1,925	17,500
October 27, 2025	1,940	1,964	1,964	1,964	1,931	22,300
October 24, 2025	1,943	1,925	1,925	1,943	1,912	20,900
October 23, 2025	1,918	1,929	1,929	1,939	1,918	17,000
October 22, 2025	1,903	1,918	1,918	1,921	1,886	11,100
October 21, 2025	1,883	1,895	1,895	1,901	1,875	17,300
October 20, 2025	1,863	1,865	1,865	1,885	1,863	15,900
October 17, 2025	1,885	1,863	1,863	1,885	1,859	8,900
October 16, 2025	1,880	1,877	1,877	1,893	1,870	11,300
October 15, 2025	1,860	1,869	1,869	1,876	1,860	11,100
October 14, 2025	1,853	1,859	1,859	1,869	1,850	26,600
October 10, 2025	1,899	1,870	1,870	1,899	1,863	27,500
October 09, 2025	1,929	1,916	1,916	1,929	1,904	12,600
October 08, 2025	1,908	1,912	1,912	1,930	1,908	13,400
October 07, 2025	1,900	1,908	1,908	1,908	1,882	12,300
October 06, 2025	1,930	1,908	1,908	1,930	1,901	17,000
October 03, 2025	1,873	1,890	1,890	1,911	1,873	13,600
October 02, 2025	1,922	1,881	1,881	1,922	1,881	15,300
October 01, 2025	1,950	1,897	1,897	1,950	1,888	30,500
September 30, 2025	1,970	1,950	1,950	1,972	1,950	14,900
September 29, 2025	1,977	1,964	1,964	1,977	1,944	17,300
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

Tachikawa Corporation (7989.T) JPX