Canada markets open in 6 hours 55 minutes

Teikoku Tsushin Kogyo Co., Ltd. (6763.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,068.00+37.00 (+1.82%)
At close: 03:15PM JST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20242,046.002,068.002,031.002,068.002,068.0010,400
Jun 21, 20242,000.002,039.001,981.002,031.002,031.008,000
Jun 20, 20242,050.002,058.001,999.002,001.002,001.0011,000
Jun 19, 20242,011.002,050.002,002.002,050.002,050.009,300
Jun 18, 20241,978.002,012.001,978.002,012.002,012.008,300
Jun 17, 20241,961.001,980.001,961.001,965.001,965.006,400
Jun 14, 20241,970.001,978.001,944.001,960.001,960.0010,900
Jun 13, 20241,955.001,965.001,936.001,936.001,936.005,300
Jun 12, 20241,962.001,973.001,951.001,952.001,952.003,900
Jun 11, 20241,963.001,975.001,963.001,963.001,963.003,300
Jun 10, 20241,962.001,973.001,960.001,968.001,968.002,600
Jun 07, 20241,970.001,976.001,962.001,962.001,962.001,800
Jun 06, 20241,998.001,999.001,961.001,970.001,970.004,000
Jun 05, 20241,999.002,000.001,981.001,984.001,984.006,400
Jun 04, 20242,000.002,000.001,989.001,993.001,993.004,100
Jun 03, 20241,999.002,008.001,996.001,999.001,999.004,700
May 31, 20241,962.001,991.001,962.001,991.001,991.007,300
May 30, 20241,946.001,959.001,940.001,959.001,959.005,600
May 29, 20241,962.001,964.001,945.001,946.001,946.003,000
May 28, 20241,972.001,982.001,960.001,962.001,962.004,500
May 27, 20241,983.001,983.001,960.001,970.001,970.005,500
May 24, 20241,945.001,980.001,945.001,967.001,967.009,600
May 23, 20241,959.001,960.001,945.001,957.001,957.005,100
May 22, 20241,935.001,994.001,935.001,959.001,959.0012,700
May 21, 20241,942.001,959.001,925.001,925.001,925.007,300
May 20, 20241,907.001,949.001,900.001,949.001,949.0016,600
May 17, 20241,870.001,885.001,870.001,885.001,885.005,600
May 16, 20241,851.001,877.001,816.001,875.001,875.0014,200
May 15, 20241,886.001,886.001,828.001,830.001,830.0023,300
May 14, 20241,902.001,910.001,887.001,904.001,904.0011,100
May 13, 20241,878.001,906.001,877.001,900.001,900.008,900
May 10, 20241,867.001,875.001,857.001,870.001,870.004,500
May 09, 20241,853.001,873.001,853.001,867.001,867.002,200
May 08, 20241,863.001,877.001,861.001,867.001,867.007,500
May 07, 20241,848.001,866.001,847.001,858.001,858.006,400
May 02, 20241,859.001,859.001,840.001,848.001,848.003,100
May 01, 20241,856.001,859.001,852.001,859.001,859.001,800
Apr 30, 20241,843.001,878.001,843.001,862.001,862.0020,200
Apr 26, 20241,834.001,860.001,821.001,843.001,843.008,800
Apr 25, 20241,847.001,847.001,815.001,837.001,837.0014,200
Apr 24, 20241,818.001,836.001,802.001,825.001,825.0014,400
Apr 23, 20241,802.001,802.001,786.001,799.001,799.004,600
Apr 22, 20241,788.001,804.001,780.001,795.001,795.0011,200
Apr 19, 20241,798.001,810.001,767.001,788.001,788.0028,300
Apr 18, 20241,820.001,820.001,809.001,818.001,818.003,000
Apr 17, 20241,811.001,825.001,796.001,803.001,803.009,900
Apr 16, 20241,826.001,826.001,806.001,812.001,812.0013,500
Apr 15, 20241,840.001,840.001,826.001,831.001,831.005,100
Apr 12, 20241,852.001,855.001,831.001,844.001,844.0010,000
Apr 11, 20241,883.001,883.001,830.001,844.001,844.0016,400
Apr 10, 20241,810.001,811.001,802.001,806.001,806.003,200
Apr 09, 20241,808.001,818.001,797.001,810.001,810.006,600
Apr 08, 20241,817.001,820.001,802.001,808.001,808.009,500
Apr 05, 20241,795.001,807.001,790.001,805.001,805.0011,300
Apr 04, 20241,813.001,820.001,803.001,813.001,813.0017,700
Apr 03, 20241,814.001,820.001,798.001,807.001,807.0016,000
Apr 02, 20241,846.001,846.001,800.001,814.001,814.0019,500
Apr 01, 20241,860.001,864.001,826.001,827.001,827.009,800
Mar 29, 20241,884.001,893.001,860.001,866.001,866.004,500
Mar 28, 20241,882.001,901.001,874.001,887.001,887.0014,200
Mar 28, 202435 Dividend
Mar 27, 20241,920.001,949.001,905.001,938.001,903.0013,600
Mar 26, 20241,879.001,909.001,870.001,900.001,865.699,400
Mar 25, 20241,893.001,902.001,890.001,897.001,862.7411,900
Mar 22, 20241,900.001,906.001,886.001,900.001,865.698,900
Mar 21, 20241,885.001,909.001,830.001,898.001,863.7230,900
Mar 19, 20241,868.001,883.001,861.001,883.001,848.999,900
Mar 18, 20241,858.001,890.001,836.001,863.001,829.3517,800
Mar 15, 20241,840.001,854.001,830.001,844.001,810.7010,800
Mar 14, 20241,842.001,846.001,823.001,843.001,809.7213,100
Mar 13, 20241,866.001,866.001,830.001,830.001,796.9512,400
Mar 12, 20241,856.001,859.001,832.001,856.001,822.4812,700
Mar 11, 20241,876.001,885.001,831.001,875.001,841.1420,400
Mar 08, 20241,870.001,910.001,870.001,899.001,864.7018,200
Mar 07, 20241,881.001,891.001,877.001,885.001,850.9611,000
Mar 06, 20241,862.001,893.001,862.001,881.001,847.0314,100
Mar 05, 20241,877.001,910.001,867.001,899.001,864.7012,100
Mar 04, 20241,917.001,918.001,890.001,896.001,861.7615,300
Mar 01, 20241,935.001,935.001,917.001,929.001,894.163,200
Feb 29, 20241,950.001,953.001,936.001,936.001,901.045,700
Feb 28, 20241,935.001,969.001,934.001,946.001,910.868,600
Feb 27, 20241,906.001,936.001,906.001,925.001,890.235,000
Feb 26, 20241,909.001,924.001,896.001,906.001,871.588,400
Feb 22, 20241,924.001,924.001,891.001,910.001,875.5110,600
Feb 21, 20241,896.001,899.001,883.001,884.001,849.986,000
Feb 20, 20241,887.001,927.001,887.001,899.001,864.708,900
Feb 19, 20241,862.001,890.001,842.001,876.001,842.1214,700
Feb 16, 20241,886.001,892.001,860.001,862.001,828.3710,500
Feb 15, 20241,871.001,891.001,846.001,865.001,831.3217,300
Feb 14, 20241,895.001,897.001,860.001,869.001,835.2516,300
Feb 13, 20241,910.001,927.001,883.001,897.001,862.7421,100
Feb 09, 20241,940.001,953.001,915.001,915.001,880.4215,700
Feb 08, 20241,952.001,957.001,920.001,946.001,910.8612,900
Feb 07, 20241,942.001,958.001,933.001,949.001,913.808,500
Feb 06, 20241,940.001,957.001,937.001,942.001,906.938,000
Feb 05, 20241,949.001,971.001,946.001,957.001,921.667,000
Feb 02, 20241,955.001,978.001,926.001,942.001,906.9318,000
Feb 01, 20241,985.001,985.001,960.001,962.001,926.577,400
Jan 31, 20242,000.002,000.001,950.001,985.001,949.1514,400
Jan 30, 20242,042.002,042.002,001.002,001.001,964.869,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...