Canada markets open in 3 hours 53 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,342.00-63.00 (-4.48%)
At close: 03:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
May 19, 20221,377.001,377.001,332.001,342.001,342.0020,200
May 18, 20221,401.001,416.001,389.001,405.001,405.0023,100
May 17, 20221,385.001,391.001,376.001,393.001,393.006,700
May 16, 20221,393.001,397.001,368.001,377.001,377.0016,600
May 13, 20221,330.001,414.001,330.001,407.001,407.0031,400
May 12, 20221,373.001,373.001,328.001,339.001,339.0035,300
May 11, 20221,377.001,435.001,377.001,403.001,403.0017,700
May 10, 20221,386.001,402.001,371.001,390.001,390.0011,300
May 09, 20221,434.001,434.001,403.001,403.001,403.009,700
May 06, 20221,432.001,452.001,411.001,446.001,446.0018,700
May 02, 20221,416.001,437.001,413.001,421.001,421.0013,300
Apr 28, 20221,423.001,438.001,423.001,435.001,435.0023,900
Apr 27, 20221,388.001,435.001,369.001,434.001,434.0049,800
Apr 26, 20221,416.001,416.001,400.001,400.001,400.0010,100
Apr 25, 20221,386.001,415.001,386.001,400.001,400.0010,600
Apr 22, 20221,421.001,421.001,389.001,406.001,406.0014,900
Apr 21, 20221,438.001,441.001,415.001,421.001,421.0016,800
Apr 20, 20221,421.001,438.001,420.001,429.001,429.0024,600
Apr 19, 20221,397.001,422.001,394.001,422.001,422.0010,500
Apr 18, 20221,405.001,406.001,385.001,401.001,401.007,100
Apr 15, 20221,438.001,438.001,392.001,401.001,401.009,400
Apr 14, 20221,428.001,437.001,421.001,437.001,437.009,300
Apr 13, 20221,397.001,424.001,386.001,420.001,420.0019,600
Apr 12, 20221,418.001,429.001,390.001,404.001,404.0016,700
Apr 11, 20221,369.001,430.001,369.001,420.001,420.0018,900
Apr 08, 20221,393.001,396.001,344.001,369.001,369.0015,900
Apr 07, 20221,395.001,395.001,347.001,363.001,363.0011,400
Apr 06, 20221,447.001,447.001,402.001,402.001,402.0015,500
Apr 05, 20221,445.001,457.001,435.001,447.001,447.008,700
Apr 04, 20221,433.001,442.001,426.001,439.001,439.005,500
Apr 01, 20221,443.001,461.001,426.001,446.001,446.0020,200
Mar 31, 20221,423.001,451.001,413.001,442.001,442.0020,800
Mar 30, 20221,452.001,452.001,388.001,424.001,424.0017,300
Mar 30, 202235 Dividend
Mar 29, 20221,442.001,458.001,425.001,458.001,423.0019,400
Mar 28, 20221,465.001,465.001,433.001,442.001,407.3811,600
Mar 25, 20221,470.001,472.001,453.001,467.001,431.7822,000
Mar 24, 20221,450.001,470.001,422.001,470.001,434.7117,100
Mar 23, 20221,434.001,449.001,418.001,449.001,414.2220,300
Mar 22, 20221,438.001,438.001,417.001,425.001,390.7913,400
Mar 18, 20221,433.001,439.001,424.001,433.001,398.6014,900
Mar 17, 20221,415.001,433.001,410.001,433.001,398.6017,000
Mar 16, 20221,406.001,420.001,387.001,408.001,374.2019,100
Mar 15, 20221,382.001,411.001,378.001,403.001,369.3211,700
Mar 14, 20221,367.001,385.001,355.001,370.001,337.119,500
Mar 11, 20221,390.001,390.001,360.001,360.001,327.3516,800
Mar 10, 20221,375.001,420.001,370.001,420.001,385.9119,200
Mar 09, 20221,293.001,330.001,286.001,323.001,291.2416,200
Mar 08, 20221,303.001,320.001,273.001,290.001,259.0316,700
Mar 07, 20221,350.001,358.001,313.001,323.001,291.2419,700
Mar 04, 20221,366.001,400.001,366.001,367.001,334.1811,400
Mar 03, 20221,382.001,394.001,374.001,390.001,356.6311,100
Mar 02, 20221,400.001,400.001,363.001,363.001,330.2815,500
Mar 01, 20221,396.001,412.001,392.001,402.001,368.3418,200
Feb 28, 20221,401.001,414.001,389.001,407.001,373.2218,100
Feb 25, 20221,351.001,375.001,344.001,375.001,341.997,600
Feb 24, 20221,330.001,342.001,313.001,342.001,309.7812,000
Feb 22, 20221,370.001,370.001,326.001,326.001,294.1713,300
Feb 21, 20221,375.001,387.001,365.001,374.001,341.026,600
Feb 18, 20221,397.001,397.001,375.001,388.001,354.688,700
Feb 17, 20221,410.001,423.001,403.001,422.001,387.8612,200
Feb 16, 20221,384.001,400.001,380.001,400.001,366.397,400
Feb 15, 20221,382.001,407.001,348.001,356.001,323.4512,400
Feb 14, 20221,415.001,415.001,375.001,381.001,347.8526,500
Feb 10, 20221,410.001,437.001,409.001,432.001,397.6228,300
Feb 09, 20221,425.001,444.001,385.001,412.001,378.1056,800
Feb 08, 20221,363.001,383.001,363.001,381.001,347.8517,800
Feb 07, 20221,345.001,370.001,345.001,360.001,327.3512,100
Feb 04, 20221,346.001,353.001,336.001,344.001,311.747,300
Feb 03, 20221,345.001,353.001,333.001,337.001,304.907,400
Feb 02, 20221,333.001,364.001,333.001,364.001,331.2611,400
Feb 01, 20221,325.001,350.001,323.001,332.001,300.0212,800
Jan 31, 20221,302.001,336.001,302.001,332.001,300.0213,800
Jan 28, 20221,272.001,295.001,272.001,291.001,260.0116,100
Jan 27, 20221,323.001,323.001,271.001,271.001,240.4923,000
Jan 26, 20221,340.001,340.001,317.001,323.001,291.2411,600
Jan 25, 20221,348.001,348.001,311.001,318.001,286.3619,000
Jan 24, 20221,302.001,330.001,289.001,328.001,296.1212,900
Jan 21, 20221,327.001,327.001,288.001,313.001,281.4810,400
Jan 20, 20221,281.001,332.001,281.001,317.001,285.3816,800
Jan 19, 20221,278.001,296.001,269.001,269.001,238.5421,300
Jan 18, 20221,320.001,320.001,275.001,280.001,249.2716,200
Jan 17, 20221,341.001,343.001,313.001,313.001,281.4811,000
Jan 14, 20221,363.001,364.001,333.001,340.001,307.8314,300
Jan 13, 20221,381.001,381.001,365.001,371.001,338.097,300
Jan 12, 20221,322.001,381.001,322.001,381.001,347.8514,000
Jan 11, 20221,331.001,340.001,318.001,322.001,290.2614,900
Jan 07, 20221,347.001,369.001,333.001,333.001,301.0012,300
Jan 06, 20221,343.001,394.001,324.001,347.001,314.6626,300
Jan 05, 20221,380.001,425.001,360.001,360.001,327.3546,100
Jan 04, 20221,380.001,386.001,377.001,380.001,346.8715,200
Dec 30, 20211,361.001,395.001,351.001,378.001,344.9215,100
Dec 29, 20211,350.001,371.001,343.001,363.001,330.2819,400
Dec 28, 20211,360.001,362.001,344.001,351.001,318.5715,800
Dec 27, 20211,330.001,366.001,330.001,366.001,333.218,800
Dec 24, 20211,330.001,364.001,330.001,343.001,310.7625,500
Dec 23, 20211,340.001,352.001,329.001,330.001,298.0714,100
Dec 22, 20211,322.001,345.001,315.001,339.001,306.8621,200
Dec 21, 20211,290.001,317.001,290.001,309.001,277.5810,900
Dec 20, 20211,323.001,323.001,282.001,282.001,251.2212,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...