Tachibana Eletech Co., Ltd. - 8159.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	2,883	2,923	2,923	2,972	2,870	51,200
November 20, 2025	2,904	2,924	2,924	2,939	2,904	31,300
November 19, 2025	2,868	2,888	2,888	2,926	2,841	35,800
November 18, 2025	2,861	2,897	2,897	2,898	2,839	32,500
November 17, 2025	2,865	2,861	2,861	2,888	2,816	19,900
November 14, 2025	2,889	2,872	2,872	2,930	2,862	21,400
November 13, 2025	2,894	2,903	2,903	2,949	2,894	17,900
November 12, 2025	2,860	2,894	2,894	2,912	2,840	27,100
November 11, 2025	2,848	2,853	2,853	2,875	2,824	34,100
November 10, 2025	2,838	2,827	2,827	2,847	2,808	12,300
November 07, 2025	2,828	2,813	2,813	2,828	2,782	7,400
November 06, 2025	2,828	2,828	2,828	2,839	2,789	14,100
November 05, 2025	2,850	2,789	2,789	2,850	2,736	24,000
November 04, 2025	2,798	2,852	2,852	2,882	2,798	25,000
October 31, 2025	2,843	2,835	2,835	2,843	2,793	17,600
October 30, 2025	2,822	2,811	2,811	2,830	2,781	23,900
October 29, 2025	2,841	2,795	2,795	2,862	2,787	16,700
October 28, 2025	2,870	2,840	2,840	2,890	2,837	15,800
October 27, 2025	2,878	2,907	2,907	2,907	2,878	11,500
October 24, 2025	2,857	2,862	2,862	2,862	2,837	12,300
October 23, 2025	2,796	2,843	2,843	2,850	2,772	23,700
October 22, 2025	2,822	2,780	2,780	2,826	2,780	40,100
October 21, 2025	2,790	2,804	2,804	2,820	2,785	18,700
October 20, 2025	2,755	2,786	2,786	2,813	2,755	15,400
October 17, 2025	2,742	2,724	2,724	2,753	2,709	13,600
October 16, 2025	2,746	2,742	2,742	2,750	2,723	11,100
October 15, 2025	2,704	2,729	2,729	2,737	2,704	14,200
October 14, 2025	2,715	2,683	2,683	2,730	2,667	16,200
October 10, 2025	2,774	2,725	2,725	2,789	2,725	20,700
October 09, 2025	2,805	2,817	2,817	2,831	2,794	21,000
October 08, 2025	2,860	2,810	2,810	2,881	2,810	12,100
October 07, 2025	2,863	2,857	2,857	2,876	2,848	17,500
October 06, 2025	2,899	2,874	2,874	2,900	2,865	20,000
October 03, 2025	2,800	2,817	2,817	2,832	2,800	17,300
October 02, 2025	2,834	2,804	2,804	2,853	2,801	23,300
October 01, 2025	2,904	2,808	2,808	2,907	2,784	40,700
September 30, 2025	2,895	2,924	2,924	2,930	2,895	20,400
September 29, 2025	2,905	2,914	2,914	2,934	2,872	37,900
September 26, 2025	2,937	2,970	2,920	2,970	2,935	34,100
September 25, 2025	2,954	2,941	2,941	2,973	2,920	36,400
September 24, 2025	2,964	2,946	2,946	2,980	2,946	30,700
September 22, 2025	2,948	2,976	2,976	2,999	2,948	31,500
September 19, 2025	2,963	2,948	2,948	2,988	2,946	71,300
September 18, 2025	2,957	2,965	2,965	2,976	2,924	55,800
September 17, 2025	2,991	2,961	2,961	2,994	2,934	55,800
September 16, 2025	2,990	3,020	3,020	3,030	2,990	45,000
September 12, 2025	3,010	2,989	2,989	3,035	2,980	50,300
September 11, 2025	3,000	3,000	3,000	3,030	2,998	36,300
September 10, 2025	3,015	3,010	3,010	3,025	2,982	23,500
September 09, 2025	3,030	3,000	3,000	3,050	2,997	27,200
September 08, 2025	3,005	3,025	3,025	3,035	3,000	23,700
September 05, 2025	2,976	3,000	3,000	3,025	2,976	35,200
September 04, 2025	2,927	2,977	2,977	2,980	2,925	28,900
September 03, 2025	2,927	2,927	2,927	2,964	2,920	31,000
September 02, 2025	2,930	2,939	2,939	2,958	2,924	25,400
September 01, 2025	2,933	2,921	2,921	2,949	2,907	26,500
August 29, 2025	2,922	2,916	2,916	2,934	2,898	33,200
August 28, 2025	2,902	2,918	2,918	2,942	2,902	32,500
August 27, 2025	2,939	2,924	2,924	2,957	2,912	41,800
August 26, 2025	2,991	2,939	2,939	2,991	2,939	44,000

Tachibana Eletech Co., Ltd. (8159.T) JPX