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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	1,545	1,538	1,538	1,549	1,526	57,200
April 24, 2025	1,541	1,526	1,526	1,541	1,443	49,600
April 23, 2025	1,502	1,541	1,541	1,548	1,501	22,800
April 22, 2025	1,456	1,493	1,493	1,495	1,456	18,300
April 21, 2025	1,459	1,455	1,455	1,469	1,450	12,100
April 18, 2025	1,425	1,459	1,459	1,476	1,418	11,000
April 17, 2025	1,401	1,417	1,417	1,418	1,401	7,500
April 16, 2025	1,412	1,410	1,410	1,420	1,405	10,300
April 15, 2025	1,422	1,409	1,409	1,432	1,409	10,500
April 14, 2025	1,414	1,418	1,418	1,428	1,394	15,000
April 11, 2025	1,384	1,400	1,400	1,404	1,366	11,700
April 10, 2025	1,446	1,397	1,397	1,454	1,389	30,500
April 09, 2025	1,365	1,358	1,358	1,381	1,350	28,300
April 08, 2025	1,379	1,395	1,395	1,413	1,375	41,300
April 07, 2025	1,303	1,349	1,349	1,383	1,302	57,000
April 04, 2025	1,429	1,410	1,410	1,436	1,395	52,400
April 03, 2025	1,458	1,445	1,445	1,458	1,421	26,800
April 02, 2025	1,508	1,488	1,488	1,513	1,475	49,200
April 01, 2025	1,525	1,509	1,509	1,529	1,508	19,200
March 31, 2025	1,518	1,517	1,517	1,529	1,502	27,800
March 28, 2025	1,535	1,529	1,529	1,555	1,526	26,700
March 27, 2025	1,524	1,535	1,535	1,540	1,518	30,100
March 26, 2025	1,507	1,530	1,530	1,535	1,507	32,500
March 25, 2025	1,511	1,500	1,500	1,511	1,494	17,700
March 24, 2025	1,501	1,503	1,503	1,519	1,498	21,600
March 21, 2025	1,500	1,501	1,501	1,507	1,497	18,500
March 19, 2025	1,488	1,500	1,500	1,511	1,472	23,900
March 18, 2025	1,497	1,493	1,493	1,510	1,493	20,800
March 17, 2025	1,480	1,497	1,497	1,497	1,474	15,200
March 14, 2025	1,460	1,478	1,478	1,480	1,459	13,500
March 13, 2025	1,460	1,464	1,464	1,464	1,449	18,800
March 12, 2025	1,470	1,462	1,462	1,470	1,460	13,300
March 11, 2025	1,475	1,474	1,474	1,475	1,457	17,800
March 10, 2025	1,485	1,479	1,479	1,485	1,468	28,100
March 07, 2025	1,500	1,487	1,487	1,500	1,470	36,200
March 06, 2025	1,463	1,507	1,507	1,507	1,460	38,100
March 05, 2025	1,460	1,452	1,452	1,460	1,420	54,900
March 04, 2025	1,450	1,457	1,457	1,470	1,439	52,200
March 03, 2025	1,425	1,459	1,459	1,464	1,425	33,500
February 28, 2025	1,405	1,419	1,419	1,419	1,386	21,300
February 27, 2025	1,396	1,409	1,409	1,409	1,390	14,300
February 26, 2025	1,398	1,387	1,387	1,401	1,387	27,100
February 25, 2025	1,417	1,402	1,402	1,422	1,365	40,800
February 21, 2025	1,424	1,423	1,423	1,427	1,420	14,700
February 20, 2025	1,461	1,424	1,424	1,461	1,420	25,300
February 19, 2025	1,426	1,454	1,454	1,456	1,426	16,300
February 18, 2025	1,443	1,432	1,432	1,446	1,422	10,900
February 17, 2025	1,446	1,439	1,439	1,448	1,431	12,800
February 14, 2025	1,427	1,442	1,442	1,444	1,424	18,700
February 13, 2025	1,423	1,438	1,438	1,438	1,400	19,800
February 12, 2025	1,445	1,425	1,425	1,455	1,415	43,600
February 10, 2025	1,458	1,430	1,430	1,458	1,430	14,400
February 07, 2025	1,439	1,444	1,444	1,458	1,437	25,700
February 06, 2025	1,425	1,440	1,440	1,440	1,422	20,300
February 05, 2025	1,426	1,416	1,416	1,434	1,416	17,900
February 04, 2025	1,427	1,415	1,415	1,431	1,410	27,500
February 03, 2025	1,418	1,420	1,420	1,428	1,408	19,600
January 31, 2025	1,420	1,421	1,421	1,428	1,420	11,700
January 30, 2025	1,419	1,424	1,424	1,431	1,419	15,500
January 29, 2025	1,438	1,418	1,418	1,440	1,418	17,000

Tachikawa Corporation (7989.T) JPX