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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,535	2,545	2,545	2,550	2,505	82,500
February 19, 2026	2,562	2,534	2,534	2,563	2,527	37,000
February 18, 2026	2,500	2,557	2,557	2,569	2,500	64,500
February 17, 2026	2,531	2,499	2,499	2,531	2,492	80,500
February 16, 2026	2,545	2,534	2,534	2,592	2,531	123,400
February 13, 2026	2,583	2,518	2,518	2,591	2,517	128,600
February 12, 2026	2,564	2,566	2,566	2,674	2,516	443,600
February 10, 2026	2,030	2,514	2,514	2,514	2,020	83,300
February 09, 2026	2,006	2,014	2,014	2,027	2,006	65,800
February 06, 2026	1,980	1,998	1,998	1,998	1,975	27,000
February 05, 2026	1,978	1,980	1,980	1,988	1,960	20,900
February 04, 2026	1,946	1,965	1,965	1,975	1,939	45,300
February 03, 2026	1,943	1,946	1,946	1,960	1,941	20,900
February 02, 2026	1,949	1,942	1,942	1,964	1,938	41,100
January 30, 2026	1,924	1,932	1,932	1,938	1,911	29,700
January 29, 2026	1,931	1,922	1,922	1,931	1,909	35,100
January 28, 2026	1,940	1,925	1,925	1,940	1,925	32,800
January 27, 2026	1,950	1,950	1,950	1,959	1,932	39,100
January 26, 2026	1,957	1,950	1,950	1,960	1,944	51,200
January 23, 2026	1,990	1,985	1,985	2,003	1,975	36,500
January 22, 2026	1,962	1,992	1,992	1,995	1,960	40,700
January 21, 2026	1,933	1,958	1,958	1,958	1,922	34,500
January 20, 2026	1,975	1,938	1,938	1,975	1,937	58,100
January 19, 2026	1,998	1,975	1,975	2,002	1,970	36,300
January 16, 2026	1,982	1,997	1,997	1,998	1,971	52,900
January 15, 2026	1,991	1,982	1,982	1,995	1,979	45,800
January 14, 2026	1,971	1,993	1,993	1,993	1,970	66,800
January 13, 2026	1,968	1,964	1,964	1,975	1,951	64,900
January 09, 2026	1,936	1,954	1,954	1,956	1,933	30,100
January 08, 2026	1,960	1,940	1,940	1,963	1,940	31,200
January 07, 2026	1,961	1,957	1,957	1,964	1,945	37,300
January 06, 2026	1,941	1,958	1,958	1,958	1,941	34,700
January 05, 2026	1,975	1,944	1,944	1,986	1,943	65,700
December 30, 2025	1,956	1,975	1,975	1,975	1,947	48,700
December 29, 2025	1,914	1,956	1,956	1,958	1,902	132,200
December 26, 2025	1,965	1,960	1,960	1,969	1,953	137,500
December 25, 2025	1,955	1,962	1,962	1,962	1,952	44,000
December 24, 2025	1,958	1,948	1,948	1,960	1,945	60,400
December 23, 2025	1,955	1,956	1,956	1,963	1,949	33,800
December 22, 2025	1,960	1,947	1,947	1,961	1,946	44,900
December 19, 2025	1,967	1,948	1,948	1,967	1,946	44,800
December 18, 2025	1,946	1,954	1,954	1,961	1,945	30,000
December 17, 2025	1,950	1,947	1,947	1,950	1,937	56,800
December 16, 2025	1,990	1,953	1,953	1,994	1,953	65,600
December 15, 2025	1,965	1,985	1,985	1,990	1,963	101,000
December 12, 2025	1,949	1,962	1,962	1,964	1,936	107,900
December 11, 2025	1,969	1,933	1,933	1,969	1,933	127,200
December 10, 2025	1,966	1,972	1,972	1,980	1,965	59,800
December 09, 2025	1,972	1,958	1,958	1,972	1,945	51,300
December 08, 2025	1,944	1,969	1,969	1,969	1,937	73,900
December 05, 2025	1,958	1,930	1,930	1,958	1,930	53,400
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

Tachikawa Corporation (7989.T) JPX