Teikoku Tsushin Kogyo Co., Ltd. (6763.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1,818.00 | 1,836.00 | 1,802.00 | 1,825.00 | 1,825.00 | 14,400 |
| Apr 23, 2024 | 1,802.00 | 1,802.00 | 1,786.00 | 1,799.00 | 1,799.00 | 4,600 |
| Apr 22, 2024 | 1,788.00 | 1,804.00 | 1,780.00 | 1,795.00 | 1,795.00 | 11,200 |
| Apr 19, 2024 | 1,798.00 | 1,810.00 | 1,767.00 | 1,788.00 | 1,788.00 | 28,300 |
| Apr 18, 2024 | 1,820.00 | 1,820.00 | 1,809.00 | 1,818.00 | 1,818.00 | 3,000 |
| Apr 17, 2024 | 1,811.00 | 1,825.00 | 1,796.00 | 1,803.00 | 1,803.00 | 9,900 |
| Apr 16, 2024 | 1,826.00 | 1,826.00 | 1,806.00 | 1,812.00 | 1,812.00 | 13,500 |
| Apr 15, 2024 | 1,840.00 | 1,840.00 | 1,826.00 | 1,831.00 | 1,831.00 | 5,100 |
| Apr 12, 2024 | 1,852.00 | 1,855.00 | 1,831.00 | 1,844.00 | 1,844.00 | 10,000 |
| Apr 11, 2024 | 1,883.00 | 1,883.00 | 1,830.00 | 1,844.00 | 1,844.00 | 16,400 |
| Apr 10, 2024 | 1,810.00 | 1,811.00 | 1,802.00 | 1,806.00 | 1,806.00 | 3,200 |
| Apr 09, 2024 | 1,808.00 | 1,818.00 | 1,797.00 | 1,810.00 | 1,810.00 | 6,600 |
| Apr 08, 2024 | 1,817.00 | 1,820.00 | 1,802.00 | 1,808.00 | 1,808.00 | 9,500 |
| Apr 05, 2024 | 1,795.00 | 1,807.00 | 1,790.00 | 1,805.00 | 1,805.00 | 11,300 |
| Apr 04, 2024 | 1,813.00 | 1,820.00 | 1,803.00 | 1,813.00 | 1,813.00 | 17,700 |
| Apr 03, 2024 | 1,814.00 | 1,820.00 | 1,798.00 | 1,807.00 | 1,807.00 | 16,000 |
| Apr 02, 2024 | 1,846.00 | 1,846.00 | 1,800.00 | 1,814.00 | 1,814.00 | 19,500 |
| Apr 01, 2024 | 1,860.00 | 1,864.00 | 1,826.00 | 1,827.00 | 1,827.00 | 9,800 |
| Mar 29, 2024 | 1,884.00 | 1,893.00 | 1,860.00 | 1,866.00 | 1,866.00 | 4,500 |
| Mar 28, 2024 | 1,882.00 | 1,901.00 | 1,874.00 | 1,887.00 | 1,887.00 | 14,200 |
| Mar 28, 2024 | 35 Dividend | |||||
| Mar 27, 2024 | 1,920.00 | 1,949.00 | 1,905.00 | 1,938.00 | 1,903.00 | 13,600 |
| Mar 26, 2024 | 1,879.00 | 1,909.00 | 1,870.00 | 1,900.00 | 1,865.69 | 9,400 |
| Mar 25, 2024 | 1,893.00 | 1,902.00 | 1,890.00 | 1,897.00 | 1,862.74 | 11,900 |
| Mar 22, 2024 | 1,900.00 | 1,906.00 | 1,886.00 | 1,900.00 | 1,865.69 | 8,900 |
| Mar 21, 2024 | 1,885.00 | 1,909.00 | 1,830.00 | 1,898.00 | 1,863.72 | 30,900 |
| Mar 19, 2024 | 1,868.00 | 1,883.00 | 1,861.00 | 1,883.00 | 1,848.99 | 9,900 |
| Mar 18, 2024 | 1,858.00 | 1,890.00 | 1,836.00 | 1,863.00 | 1,829.35 | 17,800 |
| Mar 15, 2024 | 1,840.00 | 1,854.00 | 1,830.00 | 1,844.00 | 1,810.70 | 10,800 |
| Mar 14, 2024 | 1,842.00 | 1,846.00 | 1,823.00 | 1,843.00 | 1,809.72 | 13,100 |
| Mar 13, 2024 | 1,866.00 | 1,866.00 | 1,830.00 | 1,830.00 | 1,796.95 | 12,400 |
| Mar 12, 2024 | 1,856.00 | 1,859.00 | 1,832.00 | 1,856.00 | 1,822.48 | 12,700 |
| Mar 11, 2024 | 1,876.00 | 1,885.00 | 1,831.00 | 1,875.00 | 1,841.14 | 20,400 |
| Mar 08, 2024 | 1,870.00 | 1,910.00 | 1,870.00 | 1,899.00 | 1,864.70 | 18,200 |
| Mar 07, 2024 | 1,881.00 | 1,891.00 | 1,877.00 | 1,885.00 | 1,850.96 | 11,000 |
| Mar 06, 2024 | 1,862.00 | 1,893.00 | 1,862.00 | 1,881.00 | 1,847.03 | 14,100 |
| Mar 05, 2024 | 1,877.00 | 1,910.00 | 1,867.00 | 1,899.00 | 1,864.70 | 12,100 |
| Mar 04, 2024 | 1,917.00 | 1,918.00 | 1,890.00 | 1,896.00 | 1,861.76 | 15,300 |
| Mar 01, 2024 | 1,935.00 | 1,935.00 | 1,917.00 | 1,929.00 | 1,894.16 | 3,200 |
| Feb 29, 2024 | 1,950.00 | 1,953.00 | 1,936.00 | 1,936.00 | 1,901.04 | 5,700 |
| Feb 28, 2024 | 1,935.00 | 1,969.00 | 1,934.00 | 1,946.00 | 1,910.86 | 8,600 |
| Feb 27, 2024 | 1,906.00 | 1,936.00 | 1,906.00 | 1,925.00 | 1,890.23 | 5,000 |
| Feb 26, 2024 | 1,909.00 | 1,924.00 | 1,896.00 | 1,906.00 | 1,871.58 | 8,400 |
| Feb 22, 2024 | 1,924.00 | 1,924.00 | 1,891.00 | 1,910.00 | 1,875.51 | 10,600 |
| Feb 21, 2024 | 1,896.00 | 1,899.00 | 1,883.00 | 1,884.00 | 1,849.98 | 6,000 |
| Feb 20, 2024 | 1,887.00 | 1,927.00 | 1,887.00 | 1,899.00 | 1,864.70 | 8,900 |
| Feb 19, 2024 | 1,862.00 | 1,890.00 | 1,842.00 | 1,876.00 | 1,842.12 | 14,700 |
| Feb 16, 2024 | 1,886.00 | 1,892.00 | 1,860.00 | 1,862.00 | 1,828.37 | 10,500 |
| Feb 15, 2024 | 1,871.00 | 1,891.00 | 1,846.00 | 1,865.00 | 1,831.32 | 17,300 |
| Feb 14, 2024 | 1,895.00 | 1,897.00 | 1,860.00 | 1,869.00 | 1,835.25 | 16,300 |
| Feb 13, 2024 | 1,910.00 | 1,927.00 | 1,883.00 | 1,897.00 | 1,862.74 | 21,100 |
| Feb 09, 2024 | 1,940.00 | 1,953.00 | 1,915.00 | 1,915.00 | 1,880.42 | 15,700 |
| Feb 08, 2024 | 1,952.00 | 1,957.00 | 1,920.00 | 1,946.00 | 1,910.86 | 12,900 |
| Feb 07, 2024 | 1,942.00 | 1,958.00 | 1,933.00 | 1,949.00 | 1,913.80 | 8,500 |
| Feb 06, 2024 | 1,940.00 | 1,957.00 | 1,937.00 | 1,942.00 | 1,906.93 | 8,000 |
| Feb 05, 2024 | 1,949.00 | 1,971.00 | 1,946.00 | 1,957.00 | 1,921.66 | 7,000 |
| Feb 02, 2024 | 1,955.00 | 1,978.00 | 1,926.00 | 1,942.00 | 1,906.93 | 18,000 |
| Feb 01, 2024 | 1,985.00 | 1,985.00 | 1,960.00 | 1,962.00 | 1,926.57 | 7,400 |
| Jan 31, 2024 | 2,000.00 | 2,000.00 | 1,950.00 | 1,985.00 | 1,949.15 | 14,400 |
| Jan 30, 2024 | 2,042.00 | 2,042.00 | 2,001.00 | 2,001.00 | 1,964.86 | 9,000 |
| Jan 29, 2024 | 2,052.00 | 2,056.00 | 2,041.00 | 2,041.00 | 2,004.14 | 3,200 |
| Jan 26, 2024 | 2,062.00 | 2,062.00 | 2,030.00 | 2,030.00 | 1,993.34 | 16,600 |
| Jan 25, 2024 | 2,038.00 | 2,067.00 | 2,038.00 | 2,060.00 | 2,022.80 | 15,600 |
| Jan 24, 2024 | 2,051.00 | 2,069.00 | 2,022.00 | 2,034.00 | 1,997.27 | 13,500 |
| Jan 23, 2024 | 2,055.00 | 2,060.00 | 2,041.00 | 2,046.00 | 2,009.05 | 8,100 |
| Jan 22, 2024 | 2,037.00 | 2,059.00 | 2,036.00 | 2,054.00 | 2,016.91 | 5,400 |
| Jan 19, 2024 | 2,037.00 | 2,057.00 | 2,021.00 | 2,033.00 | 1,996.28 | 8,800 |
| Jan 18, 2024 | 2,038.00 | 2,050.00 | 2,028.00 | 2,036.00 | 1,999.23 | 7,400 |
| Jan 17, 2024 | 2,020.00 | 2,051.00 | 2,010.00 | 2,017.00 | 1,980.57 | 15,000 |
| Jan 16, 2024 | 2,070.00 | 2,070.00 | 2,022.00 | 2,026.00 | 1,989.41 | 11,400 |
| Jan 15, 2024 | 2,020.00 | 2,040.00 | 2,009.00 | 2,032.00 | 1,995.30 | 6,000 |
| Jan 12, 2024 | 1,980.00 | 2,013.00 | 1,968.00 | 2,006.00 | 1,969.77 | 17,100 |
| Jan 11, 2024 | 1,975.00 | 1,994.00 | 1,969.00 | 1,981.00 | 1,945.22 | 18,100 |
| Jan 10, 2024 | 1,979.00 | 1,986.00 | 1,975.00 | 1,975.00 | 1,939.33 | 8,500 |
| Jan 09, 2024 | 1,977.00 | 1,984.00 | 1,963.00 | 1,972.00 | 1,936.39 | 10,700 |
| Jan 05, 2024 | 1,980.00 | 2,010.00 | 1,966.00 | 1,970.00 | 1,934.42 | 9,000 |
| Jan 04, 2024 | 1,984.00 | 2,001.00 | 1,958.00 | 1,978.00 | 1,942.28 | 20,400 |
| Dec 29, 2023 | 1,989.00 | 2,038.00 | 1,980.00 | 2,025.00 | 1,988.43 | 27,500 |
| Dec 28, 2023 | 2,019.00 | 2,019.00 | 1,966.00 | 1,969.00 | 1,933.44 | 18,200 |
| Dec 27, 2023 | 1,950.00 | 2,031.00 | 1,944.00 | 2,003.00 | 1,966.83 | 47,100 |
| Dec 26, 2023 | 1,904.00 | 1,910.00 | 1,888.00 | 1,902.00 | 1,867.65 | 14,200 |
| Dec 25, 2023 | 1,905.00 | 1,906.00 | 1,889.00 | 1,904.00 | 1,869.61 | 7,700 |
| Dec 22, 2023 | 1,864.00 | 1,886.00 | 1,860.00 | 1,879.00 | 1,845.07 | 13,700 |
| Dec 21, 2023 | 1,868.00 | 1,872.00 | 1,856.00 | 1,864.00 | 1,830.34 | 5,400 |
| Dec 20, 2023 | 1,848.00 | 1,876.00 | 1,848.00 | 1,868.00 | 1,834.26 | 10,700 |
| Dec 19, 2023 | 1,839.00 | 1,848.00 | 1,824.00 | 1,848.00 | 1,814.63 | 12,100 |
| Dec 18, 2023 | 1,841.00 | 1,841.00 | 1,819.00 | 1,832.00 | 1,798.91 | 11,600 |
| Dec 15, 2023 | 1,850.00 | 1,861.00 | 1,845.00 | 1,850.00 | 1,816.59 | 11,900 |
| Dec 14, 2023 | 1,884.00 | 1,884.00 | 1,855.00 | 1,860.00 | 1,826.41 | 14,500 |
| Dec 13, 2023 | 1,885.00 | 1,888.00 | 1,862.00 | 1,876.00 | 1,842.12 | 13,800 |
| Dec 12, 2023 | 1,888.00 | 1,921.00 | 1,877.00 | 1,887.00 | 1,852.92 | 13,100 |
| Dec 11, 2023 | 1,858.00 | 1,891.00 | 1,851.00 | 1,888.00 | 1,853.90 | 19,500 |
| Dec 08, 2023 | 1,855.00 | 1,855.00 | 1,830.00 | 1,844.00 | 1,810.70 | 29,100 |
| Dec 07, 2023 | 1,907.00 | 1,907.00 | 1,871.00 | 1,871.00 | 1,837.21 | 15,000 |
| Dec 06, 2023 | 1,893.00 | 1,933.00 | 1,879.00 | 1,931.00 | 1,896.13 | 20,100 |
| Dec 05, 2023 | 1,908.00 | 1,908.00 | 1,870.00 | 1,877.00 | 1,843.10 | 23,600 |
| Dec 04, 2023 | 1,919.00 | 1,932.00 | 1,906.00 | 1,908.00 | 1,873.54 | 17,300 |
| Dec 01, 2023 | 1,957.00 | 1,966.00 | 1,933.00 | 1,937.00 | 1,902.02 | 20,300 |
| Nov 30, 2023 | 1,953.00 | 1,964.00 | 1,941.00 | 1,964.00 | 1,928.53 | 14,700 |
| Nov 29, 2023 | 1,950.00 | 1,964.00 | 1,943.00 | 1,958.00 | 1,922.64 | 15,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.