Canada markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,431.00+8.00 (+0.56%)
At close: 03:15PM JST
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20221,423.001,437.001,407.001,431.001,431.007,800
Sept 30, 20221,424.001,439.001,410.001,423.001,423.0016,200
Sept 29, 20221,432.001,442.001,412.001,442.001,442.0013,800
Sept 29, 202230 Dividend
Sept 28, 20221,418.001,432.001,365.001,432.001,402.0028,100
Sept 27, 20221,449.001,449.001,407.001,418.001,388.2915,600
Sept 26, 20221,439.001,444.001,417.001,419.001,389.2723,800
Sept 22, 20221,456.001,456.001,439.001,439.001,408.8511,300
Sept 21, 20221,432.001,442.001,425.001,442.001,411.798,200
Sept 20, 20221,427.001,444.001,427.001,432.001,402.007,700
Sept 16, 20221,454.001,454.001,427.001,427.001,397.108,600
Sept 15, 20221,438.001,453.001,432.001,449.001,418.648,700
Sept 14, 20221,425.001,439.001,410.001,431.001,401.0215,500
Sept 13, 20221,454.001,454.001,432.001,440.001,409.836,800
Sept 12, 20221,454.001,455.001,446.001,454.001,423.547,600
Sept 09, 20221,431.001,449.001,425.001,425.001,395.1517,500
Sept 08, 20221,437.001,452.001,433.001,452.001,421.5817,400
Sept 07, 20221,416.001,432.001,413.001,421.001,391.2311,800
Sept 06, 20221,412.001,428.001,412.001,425.001,395.1511,200
Sept 05, 20221,417.001,421.001,410.001,411.001,381.449,200
Sept 02, 20221,446.001,446.001,414.001,426.001,396.1313,400
Sept 01, 20221,464.001,464.001,430.001,430.001,400.0414,600
Aug 31, 20221,443.001,477.001,443.001,468.001,437.2516,100
Aug 30, 20221,457.001,462.001,443.001,462.001,431.378,000
Aug 29, 20221,471.001,471.001,436.001,441.001,410.8115,000
Aug 26, 20221,490.001,502.001,490.001,493.001,461.7213,400
Aug 25, 20221,488.001,498.001,478.001,495.001,463.687,700
Aug 24, 20221,472.001,487.001,469.001,477.001,446.068,000
Aug 23, 20221,488.001,488.001,471.001,472.001,441.169,200
Aug 22, 20221,481.001,498.001,462.001,498.001,466.6217,800
Aug 19, 20221,493.001,493.001,480.001,481.001,449.979,700
Aug 18, 20221,493.001,493.001,474.001,477.001,446.068,900
Aug 17, 20221,465.001,499.001,455.001,497.001,465.6422,900
Aug 16, 20221,484.001,484.001,460.001,465.001,434.3113,500
Aug 15, 20221,460.001,495.001,457.001,485.001,453.8926,500
Aug 12, 20221,433.001,451.001,422.001,448.001,417.6619,400
Aug 10, 20221,419.001,436.001,418.001,430.001,400.0413,600
Aug 09, 20221,442.001,450.001,419.001,419.001,389.2717,700
Aug 08, 20221,437.001,447.001,418.001,441.001,410.8123,400
Aug 05, 20221,422.001,449.001,419.001,446.001,415.7119,500
Aug 04, 20221,432.001,433.001,416.001,419.001,389.2711,900
Aug 03, 20221,417.001,438.001,417.001,430.001,400.0410,700
Aug 02, 20221,469.001,470.001,430.001,430.001,400.0410,700
Aug 01, 20221,480.001,487.001,464.001,487.001,455.8512,500
Jul 29, 20221,498.001,498.001,456.001,480.001,448.9913,700
Jul 28, 20221,497.001,507.001,477.001,507.001,475.4343,200
Jul 27, 20221,502.001,503.001,474.001,478.001,447.0413,700
Jul 26, 20221,486.001,510.001,475.001,500.001,468.5832,100
Jul 25, 20221,477.001,481.001,459.001,475.001,444.1029,300
Jul 22, 20221,445.001,476.001,436.001,473.001,442.1422,600
Jul 21, 20221,424.001,444.001,422.001,442.001,411.7915,500
Jul 20, 20221,423.001,440.001,415.001,440.001,409.8324,200
Jul 19, 20221,410.001,416.001,401.001,413.001,383.403,900
Jul 15, 20221,416.001,416.001,400.001,410.001,380.469,100
Jul 14, 20221,402.001,424.001,394.001,424.001,394.177,500
Jul 13, 20221,395.001,414.001,395.001,414.001,384.389,200
Jul 12, 20221,413.001,413.001,390.001,391.001,361.8612,600
Jul 11, 20221,417.001,432.001,406.001,419.001,389.2713,900
Jul 08, 20221,412.001,445.001,400.001,400.001,370.6729,300
Jul 07, 20221,416.001,428.001,404.001,423.001,393.1916,800
Jul 06, 20221,398.001,416.001,398.001,406.001,376.5411,400
Jul 05, 20221,411.001,422.001,402.001,418.001,388.2917,600
Jul 04, 20221,411.001,420.001,395.001,413.001,383.4011,100
Jul 01, 20221,398.001,405.001,389.001,396.001,366.7513,100
Jun 30, 20221,429.001,429.001,385.001,385.001,355.9822,700
Jun 29, 20221,383.001,439.001,375.001,439.001,408.8532,600
Jun 28, 20221,388.001,388.001,377.001,385.001,355.987,700
Jun 27, 20221,385.001,390.001,368.001,388.001,358.9211,000
Jun 24, 20221,353.001,368.001,337.001,368.001,339.3411,500
Jun 23, 20221,338.001,355.001,329.001,348.001,319.7611,700
Jun 22, 20221,330.001,353.001,330.001,338.001,309.9710,000
Jun 21, 20221,316.001,338.001,316.001,336.001,308.0115,600
Jun 20, 20221,330.001,334.001,295.001,298.001,270.8113,300
Jun 17, 20221,329.001,346.001,322.001,334.001,306.0510,800
Jun 16, 20221,353.001,370.001,345.001,347.001,318.7812,300
Jun 15, 20221,346.001,349.001,329.001,335.001,307.0317,400
Jun 14, 20221,351.001,360.001,334.001,356.001,327.5913,700
Jun 13, 20221,373.001,373.001,346.001,353.001,324.6616,600
Jun 10, 20221,416.001,416.001,378.001,378.001,349.1322,500
Jun 09, 20221,419.001,443.001,418.001,424.001,394.1730,600
Jun 08, 20221,408.001,420.001,406.001,420.001,390.259,400
Jun 07, 20221,401.001,413.001,398.001,404.001,374.599,700
Jun 06, 20221,405.001,411.001,384.001,403.001,373.6111,000
Jun 03, 20221,423.001,430.001,400.001,405.001,375.5710,000
Jun 02, 20221,454.001,454.001,409.001,423.001,393.1910,900
Jun 01, 20221,449.001,459.001,442.001,454.001,423.5413,700
May 31, 20221,454.001,456.001,433.001,442.001,411.7923,000
May 30, 20221,412.001,454.001,412.001,454.001,423.5447,100
May 27, 20221,413.001,414.001,398.001,410.001,380.4610,900
May 26, 20221,386.001,413.001,374.001,406.001,376.5416,600
May 25, 20221,389.001,390.001,365.001,385.001,355.9815,200
May 24, 20221,390.001,395.001,379.001,379.001,350.119,500
May 23, 20221,372.001,398.001,372.001,398.001,368.7110,700
May 20, 20221,339.001,366.001,338.001,366.001,337.3815,700
May 19, 20221,377.001,377.001,332.001,342.001,313.8920,200
May 18, 20221,401.001,416.001,389.001,405.001,375.5723,100
May 17, 20221,385.001,391.001,376.001,393.001,363.826,700
May 16, 20221,393.001,397.001,368.001,377.001,348.1516,600
May 13, 20221,330.001,414.001,330.001,407.001,377.5231,400
May 12, 20221,373.001,373.001,328.001,339.001,310.9535,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...