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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 25, 2025	3,020	3,010	3,010	3,035	2,990	28,800
August 22, 2025	3,020	3,005	3,005	3,040	2,959	40,500
August 21, 2025	2,913	3,000	3,000	3,010	2,894	59,000
August 20, 2025	2,893	2,912	2,912	2,930	2,893	21,000
August 19, 2025	2,867	2,893	2,893	2,907	2,850	36,000
August 18, 2025	2,830	2,850	2,850	2,865	2,830	21,200
August 15, 2025	2,887	2,845	2,845	2,889	2,843	27,400
August 14, 2025	2,861	2,887	2,887	2,889	2,844	32,200
August 13, 2025	2,882	2,892	2,892	2,915	2,880	31,600
August 12, 2025	2,876	2,881	2,881	2,932	2,843	105,900
August 08, 2025	2,899	2,877	2,877	2,926	2,862	37,900
August 07, 2025	2,865	2,900	2,900	2,948	2,799	74,800
August 06, 2025	2,879	2,915	2,915	2,927	2,872	24,100
August 05, 2025	2,886	2,879	2,879	2,889	2,846	24,600
August 04, 2025	2,892	2,888	2,888	2,899	2,853	19,500

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