Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Tachi-S Co (7239) Historical Prices

JP:7239 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,192.002,208.002,179.002,194.002,194.00-0.23%106,9001.21
Oct 29, 20262,200.002,200.002,157.002,199.002,199.00+0.41%210,7002.43
Oct 28, 20262,240.002,248.002,190.002,190.002,190.00-1.93%127,9001.49
Oct 27, 20262,250.002,250.002,225.002,233.002,233.00-0.31%96,5001.12
Oct 26, 20262,249.002,252.002,236.002,240.002,240.00-0.49%78,9000.90
Oct 23, 20262,257.002,268.002,227.002,251.002,251.00-0.27%123,0001.41
Oct 22, 20262,281.002,281.002,251.002,257.002,257.00-0.49%82,8000.95
Oct 21, 20262,301.002,302.002,262.002,268.002,268.00-0.57%84,0000.96
Oct 20, 20262,311.002,313.002,275.002,281.002,281.00-1.17%57,0000.66
Oct 19, 20262,323.002,333.002,282.002,308.002,308.00-0.13%102,6001.19
Oct 16, 20262,292.002,312.002,277.002,311.002,311.00+1.32%115,4001.34
Oct 15, 20262,272.002,281.002,249.002,281.002,281.00+0.04%179,5002.16
Oct 14, 20262,288.002,298.002,274.002,280.002,280.00-0.57%63,9000.76
Oct 13, 20262,268.002,301.002,251.002,293.002,293.00+1.69%83,5001.00
Oct 12, 20262,255.002,273.002,247.002,255.002,255.00+0.00%00.00
Oct 09, 20262,250.002,273.002,247.002,255.002,255.00+0.22%104,9001.26
Oct 08, 20262,266.002,285.002,246.002,250.002,250.00-1.75%104,8001.26
Oct 07, 20262,301.002,320.002,287.002,290.002,290.00-0.87%78,8000.95
Oct 06, 20262,293.002,318.002,282.002,310.002,310.00+1.27%87,5001.06
Oct 05, 20262,281.002,289.002,263.002,281.002,281.00+0.00%117,7001.44
Oct 02, 20262,322.002,322.002,278.002,281.002,281.00-2.31%122,5001.51
Oct 01, 20262,326.002,345.002,306.002,335.002,335.00+0.39%101,1001.26
Sep 30, 20262,321.002,344.002,315.002,326.002,326.00+0.65%126,7001.59
Sep 29, 20262,321.002,321.002,296.002,311.002,311.00-0.79%137,2001.73
Sep 28, 20262,410.002,413.002,381.002,387.002,329.50-0.46%174,6002.24
Sep 25, 20262,388.002,404.002,380.002,398.002,340.24+0.97%148,2001.93
Sep 24, 20262,380.002,397.002,375.002,375.002,317.79-0.04%99,7001.30
Sep 23, 20262,376.002,386.002,357.002,376.002,318.77+0.00%00.00
Sep 22, 20262,376.002,386.002,357.002,376.002,318.77+0.00%00.00
Sep 21, 20262,376.002,386.002,357.002,376.002,318.77+0.00%00.00
Sep 18, 20262,380.002,386.002,357.002,376.002,318.77-0.17%95,1001.20
Sep 17, 20262,361.002,380.002,354.002,380.002,322.67+1.80%67,6000.86
Sep 16, 20262,339.002,364.002,338.002,338.002,281.68+0.00%58,0000.73
Sep 15, 20262,317.002,339.002,317.002,338.002,281.68+0.60%64,4000.80
Sep 14, 20262,301.002,328.002,294.002,324.002,268.02+1.71%50,1000.62
Sep 11, 20262,277.002,311.002,264.002,285.002,229.96-0.52%142,5001.80
Sep 10, 20262,285.002,297.002,260.002,297.002,241.67-0.26%69,5000.88
Sep 09, 20262,284.002,308.002,267.002,303.002,247.52+0.39%127,8001.63
Sep 08, 20262,370.002,377.002,293.002,294.002,238.74-3.45%102,4001.30
Sep 07, 20262,380.002,397.002,373.002,376.002,318.77-0.13%49,6000.63
Sep 04, 20262,364.002,382.002,347.002,379.002,321.69-0.17%72,6000.92
Sep 03, 20262,355.002,389.002,350.002,383.002,325.60+1.27%77,1000.97
Sep 02, 20262,380.002,389.002,350.002,353.002,296.32-1.84%91,4001.16
Sep 01, 20262,364.002,405.002,356.002,397.002,339.26+1.22%76,3000.97
Aug 31, 20262,350.002,373.002,345.002,368.002,310.96+0.55%79,4001.00
Aug 28, 20262,355.002,371.002,346.002,355.002,298.27-0.34%69,9000.86
Aug 27, 20262,364.002,375.002,352.002,363.002,306.08-0.04%70,7000.86
Aug 26, 20262,380.002,388.002,357.002,364.002,307.05+0.42%110,4001.35
Aug 25, 20262,365.002,374.002,346.002,354.002,297.30+0.21%87,0001.05
Aug 24, 20262,354.002,369.002,345.002,349.002,292.42+0.47%97,8001.18