Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Tachikawa Corporation (7989) Historical Prices

JP:7989 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,562.002,595.002,555.002,575.002,575.00+1.18%45,9001.20
Oct 29, 20262,558.002,562.002,460.002,545.002,545.00-0.62%195,4005.44
Oct 28, 20262,605.002,614.002,561.002,561.002,561.00-2.14%65,4001.84
Oct 27, 20262,642.002,642.002,606.002,617.002,617.00-0.83%43,2001.22
Oct 26, 20262,650.002,653.002,635.002,639.002,639.00-0.15%33,0000.93
Oct 23, 20262,628.002,651.002,623.002,643.002,643.00+0.65%43,7001.24
Oct 22, 20262,635.002,635.002,620.002,626.002,626.00+0.00%23,2000.66
Oct 21, 20262,641.002,641.002,620.002,626.002,626.00+0.31%20,5000.58
Oct 20, 20262,650.002,659.002,607.002,618.002,618.00-1.50%43,1001.23
Oct 19, 20262,650.002,658.002,636.002,658.002,658.00+0.11%35,0001.01
Oct 16, 20262,650.002,659.002,627.002,655.002,655.00+0.95%34,3000.99
Oct 15, 20262,613.002,636.002,605.002,630.002,630.00-0.27%48,2001.42
Oct 14, 20262,632.002,637.002,617.002,637.002,637.00+0.15%29,5000.87
Oct 13, 20262,606.002,638.002,600.002,633.002,633.00+2.09%45,7001.35
Oct 12, 20262,579.002,590.002,550.002,579.002,579.00+0.00%00.00
Oct 09, 20262,558.002,590.002,550.002,579.002,579.00+0.82%36,7001.09
Oct 08, 20262,590.002,590.002,540.002,558.002,558.00-1.77%69,1002.09
Oct 07, 20262,601.002,616.002,593.002,604.002,604.00-0.34%34,6001.05
Oct 06, 20262,605.002,625.002,605.002,613.002,613.00+0.27%26,4000.80
Oct 05, 20262,615.002,615.002,586.002,606.002,606.00-0.27%44,7001.37
Oct 02, 20262,640.002,646.002,613.002,613.002,613.00-1.25%40,3001.24
Oct 01, 20262,650.002,655.002,627.002,646.002,646.00-1.01%44,0001.37
Sep 30, 20262,657.002,680.002,646.002,673.002,673.00+0.49%30,2000.94
Sep 29, 20262,684.002,684.002,660.002,660.002,660.00-0.89%39,6001.23
Sep 28, 20262,709.002,713.002,680.002,684.002,684.00-0.59%33,5001.05
Sep 25, 20262,730.002,739.002,686.002,700.002,700.00+0.22%85,0002.74
Sep 24, 20262,693.002,716.002,684.002,694.002,694.00-0.15%37,8001.20
Sep 23, 20262,709.002,712.002,691.002,698.002,698.00+0.00%00.00
Sep 22, 20262,709.002,712.002,691.002,698.002,698.00+0.00%00.00
Sep 21, 20262,709.002,712.002,691.002,698.002,698.00+0.00%00.00
Sep 18, 20262,709.002,712.002,691.002,698.002,698.00-0.55%28,3000.83
Sep 17, 20262,698.002,713.002,692.002,713.002,713.00+0.82%24,5000.71
Sep 16, 20262,675.002,694.002,673.002,691.002,691.00+0.75%17,2000.49
Sep 15, 20262,658.002,672.002,656.002,671.002,671.00+0.23%24,6000.70
Sep 14, 20262,642.002,670.002,642.002,665.002,665.00+0.87%20,6000.59
Sep 11, 20262,620.002,655.002,611.002,642.002,642.00-0.45%29,5000.84
Sep 10, 20262,646.002,659.002,634.002,654.002,654.00+0.04%25,4000.71
Sep 09, 20262,655.002,677.002,645.002,653.002,653.00-0.26%28,1000.77
Sep 08, 20262,660.002,672.002,649.002,660.002,660.00-0.19%22,5000.61
Sep 07, 20262,648.002,678.002,639.002,665.002,665.00+0.64%37,8001.03
Sep 04, 20262,641.002,651.002,634.002,648.002,648.00-0.30%34,6000.94
Sep 03, 20262,643.002,658.002,637.002,656.002,656.00+0.49%27,5000.73
Sep 02, 20262,666.002,671.002,643.002,643.002,643.00-1.60%36,6000.97
Sep 01, 20262,695.002,707.002,667.002,686.002,686.00-0.52%54,5001.46
Aug 31, 20262,705.002,721.002,696.002,700.002,700.00-0.55%30,4000.81
Aug 28, 20262,711.002,729.002,702.002,715.002,715.00-0.29%35,7000.93
Aug 27, 20262,730.002,738.002,715.002,723.002,723.00-0.26%28,5000.74
Aug 26, 20262,701.002,738.002,701.002,730.002,730.00+1.11%30,7000.80
Aug 25, 20262,707.002,730.002,683.002,700.002,700.00-0.37%48,0001.25
Aug 24, 20262,738.002,743.002,705.002,710.002,710.00-0.48%85,9002.29