Tachi-S Co., Ltd. 7239
TSE · Japan · Producer Manufacturing
¥2,281.00-54.00 (-2.31%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,281.00 | -2.31% | ¥2,322.00 | ¥2,322.00 | ¥2,278.00 | 122.50K |
| 2026-10-01 | ¥2,335.00 | +0.39% | ¥2,326.00 | ¥2,345.00 | ¥2,306.00 | 101.10K |
| 2026-09-30 | ¥2,326.00 | +0.65% | ¥2,321.00 | ¥2,344.00 | ¥2,315.00 | 126.70K |
| 2026-09-29 | ¥2,311.00 | -3.18% | ¥2,321.00 | ¥2,321.00 | ¥2,296.00 | 137.20K |
| 2026-09-28 | ¥2,387.00 | -0.46% | ¥2,410.00 | ¥2,413.00 | ¥2,381.00 | 174.60K |
| 2026-09-25 | ¥2,398.00 | +0.97% | ¥2,388.00 | ¥2,404.00 | ¥2,380.00 | 148.20K |
| 2026-09-24 | ¥2,375.00 | -0.04% | ¥2,380.00 | ¥2,397.00 | ¥2,375.00 | 99.70K |
| 2026-09-18 | ¥2,376.00 | -0.17% | ¥2,380.00 | ¥2,386.00 | ¥2,357.00 | 95.10K |
| 2026-09-17 | ¥2,380.00 | +1.80% | ¥2,361.00 | ¥2,380.00 | ¥2,354.00 | 67.60K |
| 2026-09-16 | ¥2,338.00 | 0.00% | ¥2,339.00 | ¥2,364.00 | ¥2,338.00 | 58.00K |
| 2026-09-15 | ¥2,338.00 | +0.60% | ¥2,317.00 | ¥2,339.00 | ¥2,317.00 | 64.40K |
| 2026-09-14 | ¥2,324.00 | +1.71% | ¥2,301.00 | ¥2,328.00 | ¥2,294.00 | 50.10K |
| 2026-09-11 | ¥2,285.00 | -0.52% | ¥2,277.00 | ¥2,311.00 | ¥2,264.00 | 142.50K |
| 2026-09-10 | ¥2,297.00 | -0.26% | ¥2,285.00 | ¥2,297.00 | ¥2,260.00 | 69.50K |
| 2026-09-09 | ¥2,303.00 | +0.39% | ¥2,284.00 | ¥2,308.00 | ¥2,267.00 | 127.80K |
| 2026-09-08 | ¥2,294.00 | -3.45% | ¥2,370.00 | ¥2,377.00 | ¥2,293.00 | 102.40K |
| 2026-09-07 | ¥2,376.00 | -0.13% | ¥2,380.00 | ¥2,397.00 | ¥2,373.00 | 49.60K |
| 2026-09-04 | ¥2,379.00 | -0.17% | ¥2,364.00 | ¥2,382.00 | ¥2,347.00 | 72.60K |
| 2026-09-03 | ¥2,383.00 | +1.27% | ¥2,355.00 | ¥2,389.00 | ¥2,350.00 | 77.10K |
| 2026-09-02 | ¥2,353.00 | -1.84% | ¥2,380.00 | ¥2,389.00 | ¥2,350.00 | 91.40K |
| 2026-09-01 | ¥2,397.00 | +1.22% | ¥2,364.00 | ¥2,405.00 | ¥2,356.00 | 76.30K |
| 2026-08-31 | ¥2,368.00 | +0.55% | ¥2,350.00 | ¥2,373.00 | ¥2,345.00 | 79.40K |
| 2026-08-28 | ¥2,355.00 | -0.34% | ¥2,355.00 | ¥2,371.00 | ¥2,346.00 | 69.90K |
| 2026-08-27 | ¥2,363.00 | -0.04% | ¥2,364.00 | ¥2,375.00 | ¥2,352.00 | 70.70K |
| 2026-08-26 | ¥2,364.00 | +0.42% | ¥2,380.00 | ¥2,388.00 | ¥2,357.00 | 110.40K |
| 2026-08-25 | ¥2,354.00 | +0.21% | ¥2,365.00 | ¥2,374.00 | ¥2,346.00 | 87.00K |
| 2026-08-24 | ¥2,349.00 | +0.47% | ¥2,354.00 | ¥2,369.00 | ¥2,345.00 | 97.80K |
| 2026-08-21 | ¥2,338.00 | +0.52% | ¥2,320.00 | ¥2,340.00 | ¥2,320.00 | 49.90K |
| 2026-08-20 | ¥2,326.00 | +2.06% | ¥2,291.00 | ¥2,329.00 | ¥2,290.00 | 67.70K |
| 2026-08-19 | ¥2,279.00 | -2.44% | ¥2,336.00 | ¥2,337.00 | ¥2,272.00 | 81.70K |
| 2026-08-18 | ¥2,336.00 | +0.43% | ¥2,318.00 | ¥2,344.00 | ¥2,313.00 | 66.20K |
| 2026-08-17 | ¥2,326.00 | +0.74% | ¥2,313.00 | ¥2,334.00 | ¥2,312.00 | 61.10K |
| 2026-08-14 | ¥2,309.00 | +1.36% | ¥2,282.00 | ¥2,309.00 | ¥2,282.00 | 50.40K |
| 2026-08-13 | ¥2,278.00 | -1.00% | ¥2,310.00 | ¥2,318.00 | ¥2,276.00 | 77.90K |
| 2026-08-12 | ¥2,301.00 | +0.17% | ¥2,321.00 | ¥2,321.00 | ¥2,289.00 | 79.30K |
| 2026-08-10 | ¥2,297.00 | +0.57% | ¥2,302.00 | ¥2,321.00 | ¥2,280.00 | 81.40K |
| 2026-08-07 | ¥2,284.00 | +0.09% | ¥2,282.00 | ¥2,303.00 | ¥2,278.00 | 82.00K |
| 2026-08-06 | ¥2,282.00 | -1.43% | ¥2,265.00 | ¥2,316.00 | ¥2,257.00 | 131.90K |
| 2026-08-05 | ¥2,315.00 | +4.04% | ¥2,240.00 | ¥2,340.00 | ¥2,200.00 | 171.00K |
| 2026-08-04 | ¥2,225.00 | -0.98% | ¥2,234.00 | ¥2,245.00 | ¥2,220.00 | 96.10K |
| 2026-08-03 | ¥2,247.00 | -0.66% | ¥2,242.00 | ¥2,250.00 | ¥2,194.00 | 108.00K |
| 2026-07-31 | ¥2,262.00 | -0.66% | ¥2,280.00 | ¥2,292.00 | ¥2,246.00 | 84.70K |
| 2026-07-30 | ¥2,277.00 | +1.02% | ¥2,250.00 | ¥2,280.00 | ¥2,240.00 | 124.20K |
| 2026-07-29 | ¥2,254.00 | +1.49% | ¥2,230.00 | ¥2,259.00 | ¥2,215.00 | 135.00K |
| 2026-07-28 | ¥2,221.00 | +0.95% | ¥2,203.00 | ¥2,228.00 | ¥2,198.00 | 97.80K |
| 2026-07-27 | ¥2,200.00 | +1.43% | ¥2,176.00 | ¥2,202.00 | ¥2,176.00 | 108.80K |
| 2026-07-24 | ¥2,169.00 | -0.60% | ¥2,177.00 | ¥2,177.00 | ¥2,154.00 | 66.20K |
| 2026-07-23 | ¥2,182.00 | +0.23% | ¥2,177.00 | ¥2,194.00 | ¥2,174.00 | 47.30K |
| 2026-07-22 | ¥2,177.00 | -0.05% | ¥2,178.00 | ¥2,189.00 | ¥2,170.00 | 73.30K |
| 2026-07-21 | ¥2,178.00 | +1.49% | ¥2,152.00 | ¥2,183.00 | ¥2,150.00 | 94.10K |
| 2026-07-17 | ¥2,146.00 | -0.46% | ¥2,152.00 | ¥2,171.00 | ¥2,122.00 | 99.10K |
| 2026-07-16 | ¥2,156.00 | +0.09% | ¥2,154.00 | ¥2,174.00 | ¥2,148.00 | 48.30K |
| 2026-07-15 | ¥2,154.00 | +1.27% | ¥2,143.00 | ¥2,158.00 | ¥2,137.00 | 46.60K |
| 2026-07-14 | ¥2,127.00 | +0.28% | ¥2,135.00 | ¥2,140.00 | ¥2,122.00 | 43.30K |
| 2026-07-13 | ¥2,121.00 | -1.16% | ¥2,170.00 | ¥2,176.00 | ¥2,113.00 | 99.30K |
| 2026-07-10 | ¥2,146.00 | +0.14% | ¥2,171.00 | ¥2,175.00 | ¥2,146.00 | 66.60K |
| 2026-07-09 | ¥2,143.00 | +0.09% | ¥2,142.00 | ¥2,150.00 | ¥2,135.00 | 61.10K |
| 2026-07-08 | ¥2,141.00 | -1.38% | ¥2,175.00 | ¥2,175.00 | ¥2,141.00 | 72.10K |
| 2026-07-07 | ¥2,171.00 | -0.09% | ¥2,193.00 | ¥2,200.00 | ¥2,168.00 | 82.00K |
| 2026-07-06 | ¥2,173.00 | +1.02% | ¥2,162.00 | ¥2,189.00 | ¥2,151.00 | 67.80K |
| 2026-07-03 | ¥2,151.00 | +0.56% | ¥2,148.00 | ¥2,157.00 | ¥2,134.00 | 84.80K |
| 2026-07-02 | ¥2,139.00 | +1.76% | ¥2,101.00 | ¥2,143.00 | ¥2,100.00 | 119.60K |
| 2026-07-01 | ¥2,102.00 | -0.99% | ¥2,121.00 | ¥2,132.00 | ¥2,102.00 | 69.00K |
| 2026-06-30 | ¥2,123.00 | -0.89% | ¥2,140.00 | ¥2,142.00 | ¥2,115.00 | 79.20K |
| 2026-06-29 | ¥2,142.00 | -0.37% | ¥2,150.00 | ¥2,156.00 | ¥2,120.00 | 88.60K |
| 2026-06-26 | ¥2,150.00 | +0.61% | ¥2,136.00 | ¥2,155.00 | ¥2,130.00 | 53.60K |
| 2026-06-25 | ¥2,137.00 | +0.52% | ¥2,139.00 | ¥2,149.00 | ¥2,127.00 | 71.90K |
| 2026-06-24 | ¥2,126.00 | -0.33% | ¥2,141.00 | ¥2,155.00 | ¥2,113.00 | 67.80K |
| 2026-06-23 | ¥2,133.00 | -2.16% | ¥2,177.00 | ¥2,180.00 | ¥2,133.00 | 61.50K |
| 2026-06-22 | ¥2,180.00 | -0.41% | ¥2,180.00 | ¥2,202.00 | ¥2,176.00 | 64.70K |
| 2026-06-19 | ¥2,189.00 | +1.39% | ¥2,170.00 | ¥2,206.00 | ¥2,170.00 | 111.80K |
| 2026-06-18 | ¥2,159.00 | +1.60% | ¥2,120.00 | ¥2,169.00 | ¥2,120.00 | 92.10K |
| 2026-06-17 | ¥2,125.00 | 0.00% | ¥2,126.00 | ¥2,155.00 | ¥2,125.00 | 60.80K |
| 2026-06-16 | ¥2,125.00 | -2.34% | ¥2,175.00 | ¥2,175.00 | ¥2,125.00 | 67.90K |
| 2026-06-15 | ¥2,176.00 | +1.45% | ¥2,177.00 | ¥2,189.00 | ¥2,166.00 | 62.70K |
| 2026-06-12 | ¥2,145.00 | -0.09% | ¥2,153.00 | ¥2,173.00 | ¥2,141.00 | 84.20K |
| 2026-06-11 | ¥2,147.00 | -0.83% | ¥2,152.00 | ¥2,152.00 | ¥2,108.00 | 101.00K |
| 2026-06-10 | ¥2,165.00 | -0.60% | ¥2,183.00 | ¥2,187.00 | ¥2,150.00 | 71.90K |
| 2026-06-09 | ¥2,178.00 | +0.51% | ¥2,187.00 | ¥2,210.00 | ¥2,167.00 | 79.70K |
| 2026-06-08 | ¥2,167.00 | -1.50% | ¥2,159.00 | ¥2,186.00 | ¥2,149.00 | 94.10K |
| 2026-06-05 | ¥2,200.00 | +0.69% | ¥2,187.00 | ¥2,204.00 | ¥2,177.00 | 68.30K |
| 2026-06-04 | ¥2,185.00 | -0.64% | ¥2,184.00 | ¥2,199.00 | ¥2,174.00 | 71.60K |
| 2026-06-03 | ¥2,199.00 | +0.78% | ¥2,203.00 | ¥2,217.00 | ¥2,186.00 | 114.30K |
| 2026-06-02 | ¥2,182.00 | -0.68% | ¥2,189.00 | ¥2,190.00 | ¥2,126.00 | 182.50K |
| 2026-06-01 | ¥2,197.00 | -3.30% | ¥2,262.00 | ¥2,262.00 | ¥2,193.00 | 118.70K |
| 2026-05-29 | ¥2,272.00 | +0.89% | ¥2,260.00 | ¥2,286.00 | ¥2,252.00 | 108.30K |
| 2026-05-28 | ¥2,252.00 | +1.53% | ¥2,227.00 | ¥2,260.00 | ¥2,215.00 | 153.00K |
| 2026-05-27 | ¥2,218.00 | -0.27% | ¥2,229.00 | ¥2,240.00 | ¥2,205.00 | 89.70K |
| 2026-05-26 | ¥2,224.00 | +0.95% | ¥2,193.00 | ¥2,224.00 | ¥2,181.00 | 120.50K |
| 2026-05-25 | ¥2,203.00 | +1.06% | ¥2,180.00 | ¥2,218.00 | ¥2,180.00 | 87.10K |