Tachikawa Corporation 7989
TSE · Japan · Consumer Durables
¥2,617.00-29.00 (-1.10%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,617.00 | -1.10% | ¥2,640.00 | ¥2,646.00 | ¥2,614.00 | 19.30K |
| 2026-10-01 | ¥2,646.00 | -1.01% | ¥2,650.00 | ¥2,655.00 | ¥2,627.00 | 44.00K |
| 2026-09-30 | ¥2,673.00 | +0.49% | ¥2,657.00 | ¥2,680.00 | ¥2,646.00 | 30.20K |
| 2026-09-29 | ¥2,660.00 | -0.89% | ¥2,684.00 | ¥2,684.00 | ¥2,660.00 | 39.60K |
| 2026-09-28 | ¥2,684.00 | -0.59% | ¥2,709.00 | ¥2,713.00 | ¥2,680.00 | 33.50K |
| 2026-09-25 | ¥2,700.00 | +0.22% | ¥2,730.00 | ¥2,739.00 | ¥2,686.00 | 85.00K |
| 2026-09-24 | ¥2,694.00 | -0.15% | ¥2,693.00 | ¥2,716.00 | ¥2,684.00 | 37.80K |
| 2026-09-18 | ¥2,698.00 | -0.55% | ¥2,709.00 | ¥2,712.00 | ¥2,691.00 | 28.30K |
| 2026-09-17 | ¥2,713.00 | +0.82% | ¥2,698.00 | ¥2,713.00 | ¥2,692.00 | 24.50K |
| 2026-09-16 | ¥2,691.00 | +0.75% | ¥2,675.00 | ¥2,694.00 | ¥2,673.00 | 17.20K |
| 2026-09-15 | ¥2,671.00 | +0.23% | ¥2,658.00 | ¥2,672.00 | ¥2,656.00 | 24.60K |
| 2026-09-14 | ¥2,665.00 | +0.87% | ¥2,642.00 | ¥2,670.00 | ¥2,642.00 | 20.60K |
| 2026-09-11 | ¥2,642.00 | -0.45% | ¥2,620.00 | ¥2,655.00 | ¥2,611.00 | 29.50K |
| 2026-09-10 | ¥2,654.00 | +0.04% | ¥2,646.00 | ¥2,659.00 | ¥2,634.00 | 25.40K |
| 2026-09-09 | ¥2,653.00 | -0.26% | ¥2,655.00 | ¥2,677.00 | ¥2,645.00 | 28.10K |
| 2026-09-08 | ¥2,660.00 | -0.19% | ¥2,660.00 | ¥2,672.00 | ¥2,649.00 | 22.50K |
| 2026-09-07 | ¥2,665.00 | +0.64% | ¥2,648.00 | ¥2,678.00 | ¥2,639.00 | 37.80K |
| 2026-09-04 | ¥2,648.00 | -0.30% | ¥2,641.00 | ¥2,651.00 | ¥2,634.00 | 34.60K |
| 2026-09-03 | ¥2,656.00 | +0.49% | ¥2,643.00 | ¥2,658.00 | ¥2,637.00 | 27.50K |
| 2026-09-02 | ¥2,643.00 | -1.60% | ¥2,666.00 | ¥2,671.00 | ¥2,643.00 | 36.60K |
| 2026-09-01 | ¥2,686.00 | -0.52% | ¥2,695.00 | ¥2,703.00 | ¥2,667.00 | 54.50K |
| 2026-08-31 | ¥2,700.00 | -0.55% | ¥2,705.00 | ¥2,721.00 | ¥2,696.00 | 30.40K |
| 2026-08-28 | ¥2,715.00 | -0.29% | ¥2,711.00 | ¥2,729.00 | ¥2,702.00 | 35.70K |
| 2026-08-27 | ¥2,723.00 | -0.26% | ¥2,730.00 | ¥2,738.00 | ¥2,715.00 | 28.50K |
| 2026-08-26 | ¥2,730.00 | +1.11% | ¥2,701.00 | ¥2,738.00 | ¥2,701.00 | 30.70K |
| 2026-08-25 | ¥2,700.00 | -0.37% | ¥2,707.00 | ¥2,730.00 | ¥2,683.00 | 48.00K |
| 2026-08-24 | ¥2,710.00 | -0.48% | ¥2,738.00 | ¥2,743.00 | ¥2,705.00 | 85.90K |
| 2026-08-21 | ¥2,723.00 | +3.38% | ¥2,666.00 | ¥2,730.00 | ¥2,653.00 | 120.90K |
| 2026-08-20 | ¥2,634.00 | -0.34% | ¥2,647.00 | ¥2,666.00 | ¥2,621.00 | 35.80K |
| 2026-08-19 | ¥2,643.00 | -0.97% | ¥2,665.00 | ¥2,665.00 | ¥2,629.00 | 22.60K |
| 2026-08-18 | ¥2,669.00 | -0.19% | ¥2,674.00 | ¥2,680.00 | ¥2,649.00 | 23.80K |
| 2026-08-17 | ¥2,674.00 | +0.19% | ¥2,660.00 | ¥2,687.00 | ¥2,655.00 | 54.60K |
| 2026-08-14 | ¥2,669.00 | +1.14% | ¥2,626.00 | ¥2,676.00 | ¥2,625.00 | 37.50K |
| 2026-08-13 | ¥2,639.00 | +0.84% | ¥2,617.00 | ¥2,642.00 | ¥2,610.00 | 30.00K |
| 2026-08-12 | ¥2,617.00 | +1.00% | ¥2,619.00 | ¥2,619.00 | ¥2,596.00 | 18.40K |
| 2026-08-10 | ¥2,591.00 | +0.12% | ¥2,625.00 | ¥2,628.00 | ¥2,590.00 | 29.10K |
| 2026-08-07 | ¥2,588.00 | +1.53% | ¥2,559.00 | ¥2,595.00 | ¥2,540.00 | 28.20K |
| 2026-08-06 | ¥2,549.00 | +0.91% | ¥2,525.00 | ¥2,559.00 | ¥2,525.00 | 27.30K |
| 2026-08-05 | ¥2,526.00 | -1.02% | ¥2,570.00 | ¥2,571.00 | ¥2,515.00 | 48.50K |
| 2026-08-04 | ¥2,552.00 | -1.24% | ¥2,581.00 | ¥2,594.00 | ¥2,455.00 | 83.00K |
| 2026-08-03 | ¥2,584.00 | -1.94% | ¥2,635.00 | ¥2,635.00 | ¥2,576.00 | 46.70K |
| 2026-07-31 | ¥2,635.00 | -1.61% | ¥2,700.00 | ¥2,700.00 | ¥2,620.00 | 39.20K |
| 2026-07-30 | ¥2,678.00 | -0.96% | ¥2,694.00 | ¥2,694.00 | ¥2,663.00 | 31.80K |
| 2026-07-29 | ¥2,704.00 | +2.23% | ¥2,645.00 | ¥2,704.00 | ¥2,622.00 | 41.60K |
| 2026-07-28 | ¥2,645.00 | +0.46% | ¥2,630.00 | ¥2,656.00 | ¥2,615.00 | 22.40K |
| 2026-07-27 | ¥2,633.00 | +1.50% | ¥2,614.00 | ¥2,637.00 | ¥2,600.00 | 27.10K |
| 2026-07-24 | ¥2,594.00 | +0.43% | ¥2,580.00 | ¥2,596.00 | ¥2,559.00 | 18.90K |
| 2026-07-23 | ¥2,583.00 | +1.02% | ¥2,551.00 | ¥2,583.00 | ¥2,551.00 | 28.60K |
| 2026-07-22 | ¥2,557.00 | +0.04% | ¥2,550.00 | ¥2,561.00 | ¥2,541.00 | 21.70K |
| 2026-07-21 | ¥2,556.00 | +0.95% | ¥2,540.00 | ¥2,568.00 | ¥2,532.00 | 33.90K |
| 2026-07-17 | ¥2,532.00 | +0.20% | ¥2,534.00 | ¥2,552.00 | ¥2,513.00 | 33.20K |
| 2026-07-16 | ¥2,527.00 | -0.24% | ¥2,533.00 | ¥2,560.00 | ¥2,527.00 | 28.40K |
| 2026-07-15 | ¥2,533.00 | -0.12% | ¥2,548.00 | ¥2,558.00 | ¥2,531.00 | 20.90K |
| 2026-07-14 | ¥2,536.00 | +0.63% | ¥2,541.00 | ¥2,552.00 | ¥2,530.00 | 15.50K |
| 2026-07-13 | ¥2,520.00 | +0.20% | ¥2,545.00 | ¥2,545.00 | ¥2,520.00 | 25.50K |
| 2026-07-10 | ¥2,515.00 | -0.28% | ¥2,535.00 | ¥2,550.00 | ¥2,513.00 | 34.70K |
| 2026-07-09 | ¥2,522.00 | -0.20% | ¥2,530.00 | ¥2,537.00 | ¥2,518.00 | 17.50K |
| 2026-07-08 | ¥2,527.00 | -0.28% | ¥2,549.00 | ¥2,557.00 | ¥2,523.00 | 28.60K |
| 2026-07-07 | ¥2,534.00 | -0.20% | ¥2,539.00 | ¥2,558.00 | ¥2,524.00 | 25.60K |
| 2026-07-06 | ¥2,539.00 | -0.04% | ¥2,558.00 | ¥2,565.00 | ¥2,529.00 | 29.70K |
| 2026-07-03 | ¥2,540.00 | +0.79% | ¥2,525.00 | ¥2,548.00 | ¥2,525.00 | 30.80K |
| 2026-07-02 | ¥2,520.00 | +1.98% | ¥2,474.00 | ¥2,521.00 | ¥2,471.00 | 31.50K |
| 2026-07-01 | ¥2,471.00 | -0.12% | ¥2,474.00 | ¥2,477.00 | ¥2,463.00 | 24.60K |
| 2026-06-30 | ¥2,474.00 | -0.24% | ¥2,494.00 | ¥2,503.00 | ¥2,466.00 | 26.70K |
| 2026-06-29 | ¥2,480.00 | -2.44% | ¥2,497.00 | ¥2,514.00 | ¥2,460.00 | 73.00K |
| 2026-06-26 | ¥2,542.00 | +0.83% | ¥2,509.00 | ¥2,546.00 | ¥2,509.00 | 63.90K |
| 2026-06-25 | ¥2,521.00 | +1.37% | ¥2,497.00 | ¥2,529.00 | ¥2,495.00 | 44.60K |
| 2026-06-24 | ¥2,487.00 | +0.69% | ¥2,468.00 | ¥2,496.00 | ¥2,455.00 | 25.20K |
| 2026-06-23 | ¥2,470.00 | -0.76% | ¥2,498.00 | ¥2,498.00 | ¥2,464.00 | 55.80K |
| 2026-06-22 | ¥2,489.00 | -0.20% | ¥2,494.00 | ¥2,503.00 | ¥2,478.00 | 43.60K |
| 2026-06-19 | ¥2,494.00 | +0.56% | ¥2,498.00 | ¥2,501.00 | ¥2,470.00 | 43.20K |
| 2026-06-18 | ¥2,480.00 | +0.04% | ¥2,480.00 | ¥2,504.00 | ¥2,479.00 | 35.30K |
| 2026-06-17 | ¥2,479.00 | +0.98% | ¥2,463.00 | ¥2,500.00 | ¥2,458.00 | 29.50K |
| 2026-06-16 | ¥2,455.00 | -0.77% | ¥2,494.00 | ¥2,494.00 | ¥2,442.00 | 38.20K |
| 2026-06-15 | ¥2,474.00 | +1.60% | ¥2,470.00 | ¥2,481.00 | ¥2,454.00 | 55.00K |
| 2026-06-12 | ¥2,435.00 | 0.00% | ¥2,450.00 | ¥2,463.00 | ¥2,430.00 | 67.10K |
| 2026-06-11 | ¥2,435.00 | +0.16% | ¥2,422.00 | ¥2,435.00 | ¥2,410.00 | 39.80K |
| 2026-06-10 | ¥2,431.00 | +0.12% | ¥2,432.00 | ¥2,444.00 | ¥2,422.00 | 39.70K |
| 2026-06-09 | ¥2,428.00 | +0.50% | ¥2,441.00 | ¥2,444.00 | ¥2,412.00 | 48.40K |
| 2026-06-08 | ¥2,416.00 | -1.87% | ¥2,429.00 | ¥2,434.00 | ¥2,405.00 | 78.90K |
| 2026-06-05 | ¥2,462.00 | +1.69% | ¥2,424.00 | ¥2,466.00 | ¥2,424.00 | 40.00K |
| 2026-06-04 | ¥2,421.00 | -0.33% | ¥2,429.00 | ¥2,435.00 | ¥2,406.00 | 33.40K |
| 2026-06-03 | ¥2,429.00 | +0.54% | ¥2,416.00 | ¥2,445.00 | ¥2,415.00 | 30.10K |
| 2026-06-02 | ¥2,416.00 | -0.98% | ¥2,439.00 | ¥2,444.00 | ¥2,397.00 | 84.80K |
| 2026-06-01 | ¥2,440.00 | -0.61% | ¥2,461.00 | ¥2,472.00 | ¥2,429.00 | 42.80K |
| 2026-05-29 | ¥2,455.00 | +0.57% | ¥2,452.00 | ¥2,479.00 | ¥2,446.00 | 33.60K |
| 2026-05-28 | ¥2,441.00 | -0.41% | ¥2,446.00 | ¥2,460.00 | ¥2,422.00 | 45.30K |
| 2026-05-27 | ¥2,451.00 | -0.04% | ¥2,451.00 | ¥2,459.00 | ¥2,442.00 | 30.20K |
| 2026-05-26 | ¥2,452.00 | -0.08% | ¥2,449.00 | ¥2,463.00 | ¥2,420.00 | 31.00K |
| 2026-05-25 | ¥2,454.00 | -0.69% | ¥2,470.00 | ¥2,485.00 | ¥2,441.00 | 39.80K |