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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	2,876	2,909	2,909	2,914	2,876	24,000
July 31, 2025	2,849	2,862	2,862	2,867	2,837	23,000
July 30, 2025	2,772	2,836	2,836	2,850	2,772	34,200
July 29, 2025	2,762	2,785	2,785	2,787	2,756	25,600
July 28, 2025	2,835	2,790	2,790	2,835	2,773	28,400
July 25, 2025	2,837	2,809	2,809	2,837	2,792	18,600
July 24, 2025	2,818	2,829	2,829	2,840	2,812	37,300
July 23, 2025	2,815	2,791	2,791	2,815	2,777	50,200
July 22, 2025	2,740	2,785	2,785	2,818	2,703	47,800
July 18, 2025	2,777	2,760	2,760	2,804	2,760	20,500
July 17, 2025	2,758	2,780	2,780	2,795	2,758	21,700
July 16, 2025	2,797	2,765	2,765	2,820	2,757	27,100
July 15, 2025	2,749	2,780	2,780	2,788	2,747	32,200
July 14, 2025	2,731	2,743	2,743	2,760	2,726	25,300
July 11, 2025	2,728	2,731	2,731	2,767	2,722	31,200
July 10, 2025	2,710	2,703	2,703	2,742	2,701	37,900
July 09, 2025	2,689	2,710	2,710	2,740	2,676	28,200
July 08, 2025	2,682	2,688	2,688	2,702	2,675	23,000
July 07, 2025	2,671	2,677	2,677	2,687	2,658	16,500
July 04, 2025	2,672	2,684	2,684	2,708	2,672	27,700
July 03, 2025	2,641	2,672	2,672	2,680	2,641	22,100
July 02, 2025	2,658	2,643	2,643	2,671	2,642	26,500
July 01, 2025	2,630	2,642	2,642	2,658	2,630	26,100
June 30, 2025	2,635	2,651	2,651	2,662	2,616	49,400
June 27, 2025	2,610	2,625	2,625	2,645	2,610	36,500
June 26, 2025	2,580	2,598	2,598	2,612	2,580	29,600
June 25, 2025	2,575	2,579	2,579	2,590	2,549	33,400
June 24, 2025	2,623	2,550	2,550	2,627	2,546	47,600
June 23, 2025	2,558	2,573	2,573	2,587	2,541	33,300
June 20, 2025	2,524	2,573	2,573	2,573	2,524	78,100
June 19, 2025	2,540	2,524	2,524	2,548	2,520	22,700
June 18, 2025	2,553	2,540	2,540	2,561	2,534	16,500
June 17, 2025	2,533	2,554	2,554	2,560	2,524	16,400
June 16, 2025	2,524	2,536	2,536	2,544	2,520	17,300
June 13, 2025	2,543	2,510	2,510	2,545	2,503	26,300
June 12, 2025	2,588	2,557	2,557	2,604	2,556	22,900
June 11, 2025	2,541	2,575	2,575	2,583	2,541	17,600
June 10, 2025	2,538	2,539	2,539	2,589	2,538	23,500
June 09, 2025	2,577	2,545	2,545	2,577	2,537	24,400
June 06, 2025	2,630	2,572	2,572	2,645	2,524	85,500
June 05, 2025	2,568	2,601	2,601	2,613	2,568	29,500
June 04, 2025	2,538	2,572	2,572	2,595	2,538	19,700
June 03, 2025	2,533	2,535	2,535	2,558	2,524	17,900
June 02, 2025	2,527	2,538	2,538	2,549	2,519	16,000
May 30, 2025	2,520	2,557	2,557	2,579	2,520	19,400
May 29, 2025	2,519	2,553	2,553	2,556	2,519	27,800

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