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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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