Tachibana Eletech Co., Ltd. 8159
TSE · Japan · Distribution Services
¥4,230.00-95.00 (-2.20%)
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 | ¥4,230.00 | -2.20% | ¥4,275.00 | ¥4,350.00 | ¥4,220.00 | 29.70K |
| 2026-10-01 | ¥4,325.00 | +1.17% | ¥4,250.00 | ¥4,335.00 | ¥4,240.00 | 22.50K |
| 2026-09-30 | ¥4,275.00 | -0.81% | ¥4,320.00 | ¥4,320.00 | ¥4,255.00 | 30.80K |
| 2026-09-29 | ¥4,310.00 | -1.15% | ¥4,290.00 | ¥4,325.00 | ¥4,235.00 | 32.00K |
| 2026-09-28 | ¥4,360.00 | -1.13% | ¥4,400.00 | ¥4,450.00 | ¥4,340.00 | 39.70K |
| 2026-09-25 | ¥4,410.00 | +2.80% | ¥4,295.00 | ¥4,480.00 | ¥4,295.00 | 59.00K |
| 2026-09-24 | ¥4,290.00 | +3.37% | ¥4,185.00 | ¥4,320.00 | ¥4,155.00 | 70.90K |
| 2026-09-18 | ¥4,150.00 | -1.07% | ¥4,220.00 | ¥4,240.00 | ¥4,150.00 | 38.80K |
| 2026-09-17 | ¥4,195.00 | +1.45% | ¥4,170.00 | ¥4,220.00 | ¥4,170.00 | 24.50K |
| 2026-09-16 | ¥4,135.00 | +1.60% | ¥4,070.00 | ¥4,165.00 | ¥4,070.00 | 27.80K |
| 2026-09-15 | ¥4,070.00 | +1.12% | ¥3,985.00 | ¥4,080.00 | ¥3,985.00 | 18.80K |
| 2026-09-14 | ¥4,025.00 | -0.12% | ¥4,030.00 | ¥4,050.00 | ¥3,995.00 | 17.80K |
| 2026-09-11 | ¥4,030.00 | +0.37% | ¥3,905.00 | ¥4,055.00 | ¥3,880.00 | 40.80K |
| 2026-09-10 | ¥4,015.00 | +0.63% | ¥3,990.00 | ¥4,015.00 | ¥3,930.00 | 21.80K |
| 2026-09-09 | ¥3,990.00 | +1.66% | ¥3,925.00 | ¥4,005.00 | ¥3,920.00 | 21.20K |
| 2026-09-08 | ¥3,925.00 | -3.44% | ¥4,025.00 | ¥4,025.00 | ¥3,910.00 | 37.30K |
| 2026-09-07 | ¥4,065.00 | -0.73% | ¥4,135.00 | ¥4,165.00 | ¥4,045.00 | 24.50K |
| 2026-09-04 | ¥4,095.00 | +0.61% | ¥4,070.00 | ¥4,095.00 | ¥4,000.00 | 39.10K |
| 2026-09-03 | ¥4,070.00 | -1.93% | ¥4,090.00 | ¥4,165.00 | ¥4,040.00 | 33.20K |
| 2026-09-02 | ¥4,150.00 | +0.36% | ¥4,100.00 | ¥4,265.00 | ¥4,055.00 | 65.00K |
| 2026-09-01 | ¥4,135.00 | +2.10% | ¥4,045.00 | ¥4,195.00 | ¥4,030.00 | 57.50K |
| 2026-08-31 | ¥4,050.00 | +0.12% | ¥4,005.00 | ¥4,105.00 | ¥3,995.00 | 33.70K |
| 2026-08-28 | ¥4,045.00 | +0.12% | ¥4,065.00 | ¥4,100.00 | ¥4,035.00 | 31.20K |
| 2026-08-27 | ¥4,040.00 | -1.94% | ¥4,125.00 | ¥4,155.00 | ¥4,025.00 | 35.90K |
| 2026-08-26 | ¥4,120.00 | +1.23% | ¥4,060.00 | ¥4,140.00 | ¥4,055.00 | 39.00K |
| 2026-08-25 | ¥4,070.00 | +0.99% | ¥4,065.00 | ¥4,115.00 | ¥3,990.00 | 38.30K |
| 2026-08-24 | ¥4,030.00 | +1.64% | ¥3,965.00 | ¥4,070.00 | ¥3,930.00 | 51.30K |
| 2026-08-21 | ¥3,965.00 | -0.25% | ¥3,960.00 | ¥3,975.00 | ¥3,870.00 | 45.90K |
| 2026-08-20 | ¥3,975.00 | +0.25% | ¥4,030.00 | ¥4,045.00 | ¥3,925.00 | 48.90K |
| 2026-08-19 | ¥3,965.00 | -6.60% | ¥4,200.00 | ¥4,200.00 | ¥3,930.00 | 76.00K |
| 2026-08-18 | ¥4,245.00 | -0.59% | ¥4,240.00 | ¥4,375.00 | ¥4,210.00 | 57.90K |
| 2026-08-17 | ¥4,270.00 | -0.23% | ¥4,225.00 | ¥4,320.00 | ¥4,210.00 | 50.00K |
| 2026-08-14 | ¥4,280.00 | 0.00% | ¥4,215.00 | ¥4,315.00 | ¥4,175.00 | 62.80K |
| 2026-08-13 | ¥4,280.00 | +3.76% | ¥4,150.00 | ¥4,285.00 | ¥4,135.00 | 54.70K |
| 2026-08-12 | ¥4,125.00 | -2.60% | ¥4,235.00 | ¥4,265.00 | ¥4,105.00 | 63.60K |
| 2026-08-10 | ¥4,235.00 | +3.17% | ¥4,035.00 | ¥4,285.00 | ¥4,005.00 | 99.70K |
| 2026-08-07 | ¥4,105.00 | +5.53% | ¥3,870.00 | ¥4,150.00 | ¥3,815.00 | 126.20K |
| 2026-08-06 | ¥3,890.00 | -2.38% | ¥3,915.00 | ¥3,930.00 | ¥3,770.00 | 156.70K |
| 2026-08-05 | ¥3,985.00 | +5.01% | ¥3,835.00 | ¥4,045.00 | ¥3,780.00 | 118.80K |
| 2026-08-04 | ¥3,795.00 | +5.86% | ¥3,605.00 | ¥3,870.00 | ¥3,560.00 | 128.40K |
| 2026-08-03 | ¥3,585.00 | +3.61% | ¥3,460.00 | ¥3,635.00 | ¥3,425.00 | 70.50K |
| 2026-07-31 | ¥3,460.00 | +2.06% | ¥3,405.00 | ¥3,550.00 | ¥3,360.00 | 52.60K |
| 2026-07-30 | ¥3,390.00 | +2.42% | ¥3,260.00 | ¥3,410.00 | ¥3,245.00 | 54.10K |
| 2026-07-29 | ¥3,310.00 | -0.30% | ¥3,320.00 | ¥3,330.00 | ¥3,235.00 | 37.60K |
| 2026-07-28 | ¥3,320.00 | -3.49% | ¥3,430.00 | ¥3,430.00 | ¥3,290.00 | 28.40K |
| 2026-07-27 | ¥3,440.00 | +2.23% | ¥3,400.00 | ¥3,440.00 | ¥3,350.00 | 19.90K |
| 2026-07-24 | ¥3,365.00 | -0.30% | ¥3,365.00 | ¥3,390.00 | ¥3,350.00 | 18.40K |
| 2026-07-23 | ¥3,375.00 | +0.45% | ¥3,355.00 | ¥3,395.00 | ¥3,350.00 | 21.10K |
| 2026-07-22 | ¥3,360.00 | +0.90% | ¥3,380.00 | ¥3,400.00 | ¥3,340.00 | 21.40K |
| 2026-07-21 | ¥3,330.00 | +3.90% | ¥3,275.00 | ¥3,360.00 | ¥3,200.00 | 33.50K |
| 2026-07-17 | ¥3,205.00 | -2.73% | ¥3,330.00 | ¥3,330.00 | ¥3,175.00 | 37.20K |
| 2026-07-16 | ¥3,295.00 | -1.35% | ¥3,340.00 | ¥3,340.00 | ¥3,290.00 | 19.20K |
| 2026-07-15 | ¥3,340.00 | +1.98% | ¥3,260.00 | ¥3,365.00 | ¥3,260.00 | 24.60K |
| 2026-07-14 | ¥3,275.00 | -1.36% | ¥3,345.00 | ¥3,345.00 | ¥3,260.00 | 21.40K |
| 2026-07-13 | ¥3,320.00 | -1.34% | ¥3,390.00 | ¥3,415.00 | ¥3,285.00 | 43.40K |
| 2026-07-10 | ¥3,365.00 | +2.75% | ¥3,325.00 | ¥3,405.00 | ¥3,320.00 | 37.00K |
| 2026-07-09 | ¥3,275.00 | -0.15% | ¥3,305.00 | ¥3,305.00 | ¥3,225.00 | 21.40K |
| 2026-07-08 | ¥3,280.00 | 0.00% | ¥3,310.00 | ¥3,330.00 | ¥3,245.00 | 53.50K |
| 2026-07-07 | ¥3,280.00 | -1.65% | ¥3,390.00 | ¥3,390.00 | ¥3,270.00 | 40.50K |
| 2026-07-06 | ¥3,335.00 | -1.33% | ¥3,400.00 | ¥3,460.00 | ¥3,285.00 | 40.80K |
| 2026-07-03 | ¥3,380.00 | +4.64% | ¥3,240.00 | ¥3,390.00 | ¥3,190.00 | 55.80K |
| 2026-07-02 | ¥3,230.00 | -1.22% | ¥3,315.00 | ¥3,315.00 | ¥3,210.00 | 38.40K |
| 2026-07-01 | ¥3,270.00 | +1.40% | ¥3,240.00 | ¥3,315.00 | ¥3,240.00 | 53.20K |
| 2026-06-30 | ¥3,225.00 | +1.26% | ¥3,220.00 | ¥3,240.00 | ¥3,190.00 | 33.00K |
| 2026-06-29 | ¥3,185.00 | 0.00% | ¥3,250.00 | ¥3,260.00 | ¥3,140.00 | 39.10K |
| 2026-06-26 | ¥3,185.00 | -1.55% | ¥3,220.00 | ¥3,235.00 | ¥3,150.00 | 41.60K |
| 2026-06-25 | ¥3,235.00 | +1.57% | ¥3,255.00 | ¥3,255.00 | ¥3,200.00 | 45.20K |
| 2026-06-24 | ¥3,185.00 | +0.63% | ¥3,155.00 | ¥3,310.00 | ¥3,155.00 | 72.50K |
| 2026-06-23 | ¥3,165.00 | +1.12% | ¥3,150.00 | ¥3,225.00 | ¥3,080.00 | 49.80K |
| 2026-06-22 | ¥3,130.00 | +1.13% | ¥3,095.00 | ¥3,145.00 | ¥3,095.00 | 18.60K |
| 2026-06-19 | ¥3,095.00 | +1.81% | ¥3,070.00 | ¥3,105.00 | ¥3,030.00 | 32.00K |
| 2026-06-18 | ¥3,040.00 | +1.00% | ¥3,005.00 | ¥3,060.00 | ¥3,005.00 | 25.00K |
| 2026-06-17 | ¥3,010.00 | 0.00% | ¥2,997.00 | ¥3,040.00 | ¥2,997.00 | 27.40K |
| 2026-06-16 | ¥3,010.00 | -2.43% | ¥3,085.00 | ¥3,085.00 | ¥2,996.00 | 32.40K |
| 2026-06-15 | ¥3,085.00 | +1.48% | ¥3,070.00 | ¥3,105.00 | ¥3,070.00 | 20.00K |
| 2026-06-12 | ¥3,040.00 | -0.16% | ¥3,075.00 | ¥3,100.00 | ¥3,025.00 | 42.40K |
| 2026-06-11 | ¥3,045.00 | -0.65% | ¥3,015.00 | ¥3,060.00 | ¥2,965.00 | 45.20K |
| 2026-06-10 | ¥3,065.00 | -3.16% | ¥3,135.00 | ¥3,150.00 | ¥3,060.00 | 45.00K |
| 2026-06-09 | ¥3,165.00 | +0.96% | ¥3,195.00 | ¥3,210.00 | ¥3,100.00 | 69.90K |
| 2026-06-08 | ¥3,135.00 | -4.42% | ¥3,150.00 | ¥3,190.00 | ¥3,115.00 | 66.20K |
| 2026-06-05 | ¥3,280.00 | +2.82% | ¥3,190.00 | ¥3,290.00 | ¥3,165.00 | 54.20K |
| 2026-06-04 | ¥3,190.00 | -0.62% | ¥3,165.00 | ¥3,210.00 | ¥3,105.00 | 35.80K |
| 2026-06-03 | ¥3,210.00 | +2.39% | ¥3,135.00 | ¥3,250.00 | ¥3,120.00 | 36.70K |
| 2026-06-02 | ¥3,135.00 | -0.79% | ¥3,140.00 | ¥3,165.00 | ¥3,055.00 | 23.40K |
| 2026-06-01 | ¥3,160.00 | -1.40% | ¥3,185.00 | ¥3,185.00 | ¥3,105.00 | 26.40K |
| 2026-05-29 | ¥3,205.00 | +1.26% | ¥3,185.00 | ¥3,250.00 | ¥3,150.00 | 35.60K |
| 2026-05-28 | ¥3,165.00 | +3.60% | ¥3,070.00 | ¥3,165.00 | ¥3,050.00 | 26.50K |
| 2026-05-27 | ¥3,055.00 | +0.66% | ¥3,030.00 | ¥3,065.00 | ¥3,030.00 | 29.90K |
| 2026-05-26 | ¥3,035.00 | -0.16% | ¥3,030.00 | ¥3,055.00 | ¥3,010.00 | 27.20K |
| 2026-05-25 | ¥3,040.00 | +0.66% | ¥3,025.00 | ¥3,065.00 | ¥3,000.00 | 27.10K |