Teikoku Tsushin Kogyo Co., Ltd. (6763.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2022 | 1,423.00 | 1,437.00 | 1,407.00 | 1,431.00 | 1,431.00 | 7,800 |
| Sept 30, 2022 | 1,424.00 | 1,439.00 | 1,410.00 | 1,423.00 | 1,423.00 | 16,200 |
| Sept 29, 2022 | 1,432.00 | 1,442.00 | 1,412.00 | 1,442.00 | 1,442.00 | 13,800 |
| Sept 29, 2022 | 30 Dividend | |||||
| Sept 28, 2022 | 1,418.00 | 1,432.00 | 1,365.00 | 1,432.00 | 1,402.00 | 28,100 |
| Sept 27, 2022 | 1,449.00 | 1,449.00 | 1,407.00 | 1,418.00 | 1,388.29 | 15,600 |
| Sept 26, 2022 | 1,439.00 | 1,444.00 | 1,417.00 | 1,419.00 | 1,389.27 | 23,800 |
| Sept 22, 2022 | 1,456.00 | 1,456.00 | 1,439.00 | 1,439.00 | 1,408.85 | 11,300 |
| Sept 21, 2022 | 1,432.00 | 1,442.00 | 1,425.00 | 1,442.00 | 1,411.79 | 8,200 |
| Sept 20, 2022 | 1,427.00 | 1,444.00 | 1,427.00 | 1,432.00 | 1,402.00 | 7,700 |
| Sept 16, 2022 | 1,454.00 | 1,454.00 | 1,427.00 | 1,427.00 | 1,397.10 | 8,600 |
| Sept 15, 2022 | 1,438.00 | 1,453.00 | 1,432.00 | 1,449.00 | 1,418.64 | 8,700 |
| Sept 14, 2022 | 1,425.00 | 1,439.00 | 1,410.00 | 1,431.00 | 1,401.02 | 15,500 |
| Sept 13, 2022 | 1,454.00 | 1,454.00 | 1,432.00 | 1,440.00 | 1,409.83 | 6,800 |
| Sept 12, 2022 | 1,454.00 | 1,455.00 | 1,446.00 | 1,454.00 | 1,423.54 | 7,600 |
| Sept 09, 2022 | 1,431.00 | 1,449.00 | 1,425.00 | 1,425.00 | 1,395.15 | 17,500 |
| Sept 08, 2022 | 1,437.00 | 1,452.00 | 1,433.00 | 1,452.00 | 1,421.58 | 17,400 |
| Sept 07, 2022 | 1,416.00 | 1,432.00 | 1,413.00 | 1,421.00 | 1,391.23 | 11,800 |
| Sept 06, 2022 | 1,412.00 | 1,428.00 | 1,412.00 | 1,425.00 | 1,395.15 | 11,200 |
| Sept 05, 2022 | 1,417.00 | 1,421.00 | 1,410.00 | 1,411.00 | 1,381.44 | 9,200 |
| Sept 02, 2022 | 1,446.00 | 1,446.00 | 1,414.00 | 1,426.00 | 1,396.13 | 13,400 |
| Sept 01, 2022 | 1,464.00 | 1,464.00 | 1,430.00 | 1,430.00 | 1,400.04 | 14,600 |
| Aug 31, 2022 | 1,443.00 | 1,477.00 | 1,443.00 | 1,468.00 | 1,437.25 | 16,100 |
| Aug 30, 2022 | 1,457.00 | 1,462.00 | 1,443.00 | 1,462.00 | 1,431.37 | 8,000 |
| Aug 29, 2022 | 1,471.00 | 1,471.00 | 1,436.00 | 1,441.00 | 1,410.81 | 15,000 |
| Aug 26, 2022 | 1,490.00 | 1,502.00 | 1,490.00 | 1,493.00 | 1,461.72 | 13,400 |
| Aug 25, 2022 | 1,488.00 | 1,498.00 | 1,478.00 | 1,495.00 | 1,463.68 | 7,700 |
| Aug 24, 2022 | 1,472.00 | 1,487.00 | 1,469.00 | 1,477.00 | 1,446.06 | 8,000 |
| Aug 23, 2022 | 1,488.00 | 1,488.00 | 1,471.00 | 1,472.00 | 1,441.16 | 9,200 |
| Aug 22, 2022 | 1,481.00 | 1,498.00 | 1,462.00 | 1,498.00 | 1,466.62 | 17,800 |
| Aug 19, 2022 | 1,493.00 | 1,493.00 | 1,480.00 | 1,481.00 | 1,449.97 | 9,700 |
| Aug 18, 2022 | 1,493.00 | 1,493.00 | 1,474.00 | 1,477.00 | 1,446.06 | 8,900 |
| Aug 17, 2022 | 1,465.00 | 1,499.00 | 1,455.00 | 1,497.00 | 1,465.64 | 22,900 |
| Aug 16, 2022 | 1,484.00 | 1,484.00 | 1,460.00 | 1,465.00 | 1,434.31 | 13,500 |
| Aug 15, 2022 | 1,460.00 | 1,495.00 | 1,457.00 | 1,485.00 | 1,453.89 | 26,500 |
| Aug 12, 2022 | 1,433.00 | 1,451.00 | 1,422.00 | 1,448.00 | 1,417.66 | 19,400 |
| Aug 10, 2022 | 1,419.00 | 1,436.00 | 1,418.00 | 1,430.00 | 1,400.04 | 13,600 |
| Aug 09, 2022 | 1,442.00 | 1,450.00 | 1,419.00 | 1,419.00 | 1,389.27 | 17,700 |
| Aug 08, 2022 | 1,437.00 | 1,447.00 | 1,418.00 | 1,441.00 | 1,410.81 | 23,400 |
| Aug 05, 2022 | 1,422.00 | 1,449.00 | 1,419.00 | 1,446.00 | 1,415.71 | 19,500 |
| Aug 04, 2022 | 1,432.00 | 1,433.00 | 1,416.00 | 1,419.00 | 1,389.27 | 11,900 |
| Aug 03, 2022 | 1,417.00 | 1,438.00 | 1,417.00 | 1,430.00 | 1,400.04 | 10,700 |
| Aug 02, 2022 | 1,469.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,400.04 | 10,700 |
| Aug 01, 2022 | 1,480.00 | 1,487.00 | 1,464.00 | 1,487.00 | 1,455.85 | 12,500 |
| Jul 29, 2022 | 1,498.00 | 1,498.00 | 1,456.00 | 1,480.00 | 1,448.99 | 13,700 |
| Jul 28, 2022 | 1,497.00 | 1,507.00 | 1,477.00 | 1,507.00 | 1,475.43 | 43,200 |
| Jul 27, 2022 | 1,502.00 | 1,503.00 | 1,474.00 | 1,478.00 | 1,447.04 | 13,700 |
| Jul 26, 2022 | 1,486.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,468.58 | 32,100 |
| Jul 25, 2022 | 1,477.00 | 1,481.00 | 1,459.00 | 1,475.00 | 1,444.10 | 29,300 |
| Jul 22, 2022 | 1,445.00 | 1,476.00 | 1,436.00 | 1,473.00 | 1,442.14 | 22,600 |
| Jul 21, 2022 | 1,424.00 | 1,444.00 | 1,422.00 | 1,442.00 | 1,411.79 | 15,500 |
| Jul 20, 2022 | 1,423.00 | 1,440.00 | 1,415.00 | 1,440.00 | 1,409.83 | 24,200 |
| Jul 19, 2022 | 1,410.00 | 1,416.00 | 1,401.00 | 1,413.00 | 1,383.40 | 3,900 |
| Jul 15, 2022 | 1,416.00 | 1,416.00 | 1,400.00 | 1,410.00 | 1,380.46 | 9,100 |
| Jul 14, 2022 | 1,402.00 | 1,424.00 | 1,394.00 | 1,424.00 | 1,394.17 | 7,500 |
| Jul 13, 2022 | 1,395.00 | 1,414.00 | 1,395.00 | 1,414.00 | 1,384.38 | 9,200 |
| Jul 12, 2022 | 1,413.00 | 1,413.00 | 1,390.00 | 1,391.00 | 1,361.86 | 12,600 |
| Jul 11, 2022 | 1,417.00 | 1,432.00 | 1,406.00 | 1,419.00 | 1,389.27 | 13,900 |
| Jul 08, 2022 | 1,412.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,370.67 | 29,300 |
| Jul 07, 2022 | 1,416.00 | 1,428.00 | 1,404.00 | 1,423.00 | 1,393.19 | 16,800 |
| Jul 06, 2022 | 1,398.00 | 1,416.00 | 1,398.00 | 1,406.00 | 1,376.54 | 11,400 |
| Jul 05, 2022 | 1,411.00 | 1,422.00 | 1,402.00 | 1,418.00 | 1,388.29 | 17,600 |
| Jul 04, 2022 | 1,411.00 | 1,420.00 | 1,395.00 | 1,413.00 | 1,383.40 | 11,100 |
| Jul 01, 2022 | 1,398.00 | 1,405.00 | 1,389.00 | 1,396.00 | 1,366.75 | 13,100 |
| Jun 30, 2022 | 1,429.00 | 1,429.00 | 1,385.00 | 1,385.00 | 1,355.98 | 22,700 |
| Jun 29, 2022 | 1,383.00 | 1,439.00 | 1,375.00 | 1,439.00 | 1,408.85 | 32,600 |
| Jun 28, 2022 | 1,388.00 | 1,388.00 | 1,377.00 | 1,385.00 | 1,355.98 | 7,700 |
| Jun 27, 2022 | 1,385.00 | 1,390.00 | 1,368.00 | 1,388.00 | 1,358.92 | 11,000 |
| Jun 24, 2022 | 1,353.00 | 1,368.00 | 1,337.00 | 1,368.00 | 1,339.34 | 11,500 |
| Jun 23, 2022 | 1,338.00 | 1,355.00 | 1,329.00 | 1,348.00 | 1,319.76 | 11,700 |
| Jun 22, 2022 | 1,330.00 | 1,353.00 | 1,330.00 | 1,338.00 | 1,309.97 | 10,000 |
| Jun 21, 2022 | 1,316.00 | 1,338.00 | 1,316.00 | 1,336.00 | 1,308.01 | 15,600 |
| Jun 20, 2022 | 1,330.00 | 1,334.00 | 1,295.00 | 1,298.00 | 1,270.81 | 13,300 |
| Jun 17, 2022 | 1,329.00 | 1,346.00 | 1,322.00 | 1,334.00 | 1,306.05 | 10,800 |
| Jun 16, 2022 | 1,353.00 | 1,370.00 | 1,345.00 | 1,347.00 | 1,318.78 | 12,300 |
| Jun 15, 2022 | 1,346.00 | 1,349.00 | 1,329.00 | 1,335.00 | 1,307.03 | 17,400 |
| Jun 14, 2022 | 1,351.00 | 1,360.00 | 1,334.00 | 1,356.00 | 1,327.59 | 13,700 |
| Jun 13, 2022 | 1,373.00 | 1,373.00 | 1,346.00 | 1,353.00 | 1,324.66 | 16,600 |
| Jun 10, 2022 | 1,416.00 | 1,416.00 | 1,378.00 | 1,378.00 | 1,349.13 | 22,500 |
| Jun 09, 2022 | 1,419.00 | 1,443.00 | 1,418.00 | 1,424.00 | 1,394.17 | 30,600 |
| Jun 08, 2022 | 1,408.00 | 1,420.00 | 1,406.00 | 1,420.00 | 1,390.25 | 9,400 |
| Jun 07, 2022 | 1,401.00 | 1,413.00 | 1,398.00 | 1,404.00 | 1,374.59 | 9,700 |
| Jun 06, 2022 | 1,405.00 | 1,411.00 | 1,384.00 | 1,403.00 | 1,373.61 | 11,000 |
| Jun 03, 2022 | 1,423.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,375.57 | 10,000 |
| Jun 02, 2022 | 1,454.00 | 1,454.00 | 1,409.00 | 1,423.00 | 1,393.19 | 10,900 |
| Jun 01, 2022 | 1,449.00 | 1,459.00 | 1,442.00 | 1,454.00 | 1,423.54 | 13,700 |
| May 31, 2022 | 1,454.00 | 1,456.00 | 1,433.00 | 1,442.00 | 1,411.79 | 23,000 |
| May 30, 2022 | 1,412.00 | 1,454.00 | 1,412.00 | 1,454.00 | 1,423.54 | 47,100 |
| May 27, 2022 | 1,413.00 | 1,414.00 | 1,398.00 | 1,410.00 | 1,380.46 | 10,900 |
| May 26, 2022 | 1,386.00 | 1,413.00 | 1,374.00 | 1,406.00 | 1,376.54 | 16,600 |
| May 25, 2022 | 1,389.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,355.98 | 15,200 |
| May 24, 2022 | 1,390.00 | 1,395.00 | 1,379.00 | 1,379.00 | 1,350.11 | 9,500 |
| May 23, 2022 | 1,372.00 | 1,398.00 | 1,372.00 | 1,398.00 | 1,368.71 | 10,700 |
| May 20, 2022 | 1,339.00 | 1,366.00 | 1,338.00 | 1,366.00 | 1,337.38 | 15,700 |
| May 19, 2022 | 1,377.00 | 1,377.00 | 1,332.00 | 1,342.00 | 1,313.89 | 20,200 |
| May 18, 2022 | 1,401.00 | 1,416.00 | 1,389.00 | 1,405.00 | 1,375.57 | 23,100 |
| May 17, 2022 | 1,385.00 | 1,391.00 | 1,376.00 | 1,393.00 | 1,363.82 | 6,700 |
| May 16, 2022 | 1,393.00 | 1,397.00 | 1,368.00 | 1,377.00 | 1,348.15 | 16,600 |
| May 13, 2022 | 1,330.00 | 1,414.00 | 1,330.00 | 1,407.00 | 1,377.52 | 31,400 |
| May 12, 2022 | 1,373.00 | 1,373.00 | 1,328.00 | 1,339.00 | 1,310.95 | 35,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
