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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	3,055	3,090	3,090	3,095	3,025	28,700
January 20, 2026	3,105	3,100	3,100	3,130	3,075	47,600
January 19, 2026	3,130	3,105	3,105	3,155	3,095	34,700
January 16, 2026	3,115	3,155	3,155	3,165	3,105	42,100
January 15, 2026	3,165	3,125	3,125	3,165	3,120	53,300
January 14, 2026	3,185	3,180	3,180	3,205	3,140	63,900
January 13, 2026	3,230	3,210	3,210	3,235	3,180	52,300
January 09, 2026	3,200	3,185	3,185	3,220	3,180	36,000
January 08, 2026	3,185	3,180	3,180	3,220	3,180	37,900
January 07, 2026	3,145	3,190	3,190	3,230	3,130	45,500
January 06, 2026	3,120	3,170	3,170	3,200	3,120	43,300
January 05, 2026	3,100	3,125	3,125	3,145	3,100	37,800
December 30, 2025	3,070	3,075	3,075	3,115	3,055	37,000
December 29, 2025	3,050	3,050	3,050	3,080	3,035	27,200
December 26, 2025	3,040	3,050	3,050	3,050	3,030	23,300
December 25, 2025	3,065	3,040	3,040	3,080	3,040	30,900
December 24, 2025	3,115	3,040	3,040	3,120	3,040	69,200
December 23, 2025	3,130	3,155	3,155	3,160	3,125	37,600
December 22, 2025	3,120	3,130	3,130	3,135	3,100	46,200
December 19, 2025	3,045	3,065	3,065	3,085	3,045	54,000
December 18, 2025	3,040	3,045	3,045	3,070	3,030	26,800
December 17, 2025	3,020	3,040	3,040	3,060	3,010	32,000
December 16, 2025	3,060	3,025	3,025	3,060	3,025	27,500
December 15, 2025	3,020	3,060	3,060	3,075	3,010	22,900
December 12, 2025	3,045	3,030	3,030	3,085	3,025	32,400
December 11, 2025	3,060	3,020	3,020	3,085	3,005	28,300
December 10, 2025	3,040	3,055	3,055	3,085	3,025	36,900
December 09, 2025	3,035	3,050	3,050	3,050	3,005	42,000
December 08, 2025	2,982	3,020	3,020	3,030	2,950	43,000
December 05, 2025	2,932	2,972	2,972	2,978	2,903	42,600
December 04, 2025	2,946	2,948	2,948	2,960	2,916	43,300
December 03, 2025	2,912	2,939	2,939	2,955	2,893	59,500
December 02, 2025	2,955	2,912	2,912	2,955	2,900	39,200
December 01, 2025	2,977	2,941	2,941	2,985	2,932	33,000
November 28, 2025	2,985	2,977	2,977	3,015	2,967	49,100
November 27, 2025	2,960	2,985	2,985	2,994	2,940	46,800
November 26, 2025	2,949	2,953	2,953	2,972	2,930	42,800
November 25, 2025	2,947	2,932	2,932	2,963	2,877	44,700
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

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