kabutan

TACHI-S CO.,LTD.(7239) Historical

7239
TSE Prime
TACHI-S CO.,LTD.
1,985
JPY
-43
(-2.12%)
Dec 5, 2:25 pm JST
12.82
USD
Dec 5, 12:25 am EST
Result
PTS
outside of trading hours
1,984
Dec 5, 2:17 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
2,075 JPY
52 Week Low Apr 7, 2025
1,350 JPY
Yearly High Sep 9, 2025
2,075 JPY
Yearly Low Apr 7, 2025
1,350 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,050 2,055 1,980 1,985 -49 -2.41% 681,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,007 2,034 1,989 2,034 +25 +1.24% 349,500
Nov 21, 2025 2,045 2,048 1,950 2,009 -16 -0.79% 606,700
Nov 14, 2025 1,990 2,027 1,980 2,025 +45 +2.27% 528,000
Nov 7, 2025 1,960 1,999 1,929 1,980 +20 +1.02% 406,500
Oct 31, 2025 2,020 2,030 1,941 1,960 -50 -2.49% 544,900
Oct 24, 2025 1,989 2,026 1,970 2,010 +40 +2.03% 537,700
Oct 17, 2025 1,899 1,972 1,894 1,970 +39 +2.02% 417,000
Oct 10, 2025 1,967 1,989 1,923 1,931 +2 +0.10% 460,800
Oct 3, 2025 1,995 1,995 1,894 1,929 -111 -5.44% 675,400
Sep 26, 2025 2,007 2,040 2,006 2,040 +28 +1.39% 624,600
Sep 19, 2025 2,020 2,048 1,992 2,012 -11 -0.54% 585,100
Sep 12, 2025 2,049 2,075 2,022 2,023 -26 -1.27% 849,500
Sep 5, 2025 1,945 2,054 1,933 2,049 +97 +4.97% 1,112,100
Aug 29, 2025 1,929 1,958 1,923 1,952 +29 +1.51% 611,700
Aug 22, 2025 1,895 1,942 1,894 1,923 +29 +1.53% 701,400
Aug 15, 2025 1,878 1,898 1,867 1,894 +25 +1.34% 674,000
Aug 8, 2025 1,795 1,888 1,793 1,869 +41 +2.24% 1,064,800
Aug 1, 2025 1,772 1,833 1,767 1,828 +65 +3.69% 677,700
Jul 25, 2025 1,742 1,808 1,721 1,763 +17 +0.97% 654,600
Jul 18, 2025 1,750 1,773 1,741 1,746 -11 -0.63% 349,900