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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tachikawa Corporation (7989.T) JPX