Teikoku Tsushin Kogyo Co., Ltd. (6763.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 19, 2022 | 1,377.00 | 1,377.00 | 1,332.00 | 1,342.00 | 1,342.00 | 20,200 |
| May 18, 2022 | 1,401.00 | 1,416.00 | 1,389.00 | 1,405.00 | 1,405.00 | 23,100 |
| May 17, 2022 | 1,385.00 | 1,391.00 | 1,376.00 | 1,393.00 | 1,393.00 | 6,700 |
| May 16, 2022 | 1,393.00 | 1,397.00 | 1,368.00 | 1,377.00 | 1,377.00 | 16,600 |
| May 13, 2022 | 1,330.00 | 1,414.00 | 1,330.00 | 1,407.00 | 1,407.00 | 31,400 |
| May 12, 2022 | 1,373.00 | 1,373.00 | 1,328.00 | 1,339.00 | 1,339.00 | 35,300 |
| May 11, 2022 | 1,377.00 | 1,435.00 | 1,377.00 | 1,403.00 | 1,403.00 | 17,700 |
| May 10, 2022 | 1,386.00 | 1,402.00 | 1,371.00 | 1,390.00 | 1,390.00 | 11,300 |
| May 09, 2022 | 1,434.00 | 1,434.00 | 1,403.00 | 1,403.00 | 1,403.00 | 9,700 |
| May 06, 2022 | 1,432.00 | 1,452.00 | 1,411.00 | 1,446.00 | 1,446.00 | 18,700 |
| May 02, 2022 | 1,416.00 | 1,437.00 | 1,413.00 | 1,421.00 | 1,421.00 | 13,300 |
| Apr 28, 2022 | 1,423.00 | 1,438.00 | 1,423.00 | 1,435.00 | 1,435.00 | 23,900 |
| Apr 27, 2022 | 1,388.00 | 1,435.00 | 1,369.00 | 1,434.00 | 1,434.00 | 49,800 |
| Apr 26, 2022 | 1,416.00 | 1,416.00 | 1,400.00 | 1,400.00 | 1,400.00 | 10,100 |
| Apr 25, 2022 | 1,386.00 | 1,415.00 | 1,386.00 | 1,400.00 | 1,400.00 | 10,600 |
| Apr 22, 2022 | 1,421.00 | 1,421.00 | 1,389.00 | 1,406.00 | 1,406.00 | 14,900 |
| Apr 21, 2022 | 1,438.00 | 1,441.00 | 1,415.00 | 1,421.00 | 1,421.00 | 16,800 |
| Apr 20, 2022 | 1,421.00 | 1,438.00 | 1,420.00 | 1,429.00 | 1,429.00 | 24,600 |
| Apr 19, 2022 | 1,397.00 | 1,422.00 | 1,394.00 | 1,422.00 | 1,422.00 | 10,500 |
| Apr 18, 2022 | 1,405.00 | 1,406.00 | 1,385.00 | 1,401.00 | 1,401.00 | 7,100 |
| Apr 15, 2022 | 1,438.00 | 1,438.00 | 1,392.00 | 1,401.00 | 1,401.00 | 9,400 |
| Apr 14, 2022 | 1,428.00 | 1,437.00 | 1,421.00 | 1,437.00 | 1,437.00 | 9,300 |
| Apr 13, 2022 | 1,397.00 | 1,424.00 | 1,386.00 | 1,420.00 | 1,420.00 | 19,600 |
| Apr 12, 2022 | 1,418.00 | 1,429.00 | 1,390.00 | 1,404.00 | 1,404.00 | 16,700 |
| Apr 11, 2022 | 1,369.00 | 1,430.00 | 1,369.00 | 1,420.00 | 1,420.00 | 18,900 |
| Apr 08, 2022 | 1,393.00 | 1,396.00 | 1,344.00 | 1,369.00 | 1,369.00 | 15,900 |
| Apr 07, 2022 | 1,395.00 | 1,395.00 | 1,347.00 | 1,363.00 | 1,363.00 | 11,400 |
| Apr 06, 2022 | 1,447.00 | 1,447.00 | 1,402.00 | 1,402.00 | 1,402.00 | 15,500 |
| Apr 05, 2022 | 1,445.00 | 1,457.00 | 1,435.00 | 1,447.00 | 1,447.00 | 8,700 |
| Apr 04, 2022 | 1,433.00 | 1,442.00 | 1,426.00 | 1,439.00 | 1,439.00 | 5,500 |
| Apr 01, 2022 | 1,443.00 | 1,461.00 | 1,426.00 | 1,446.00 | 1,446.00 | 20,200 |
| Mar 31, 2022 | 1,423.00 | 1,451.00 | 1,413.00 | 1,442.00 | 1,442.00 | 20,800 |
| Mar 30, 2022 | 1,452.00 | 1,452.00 | 1,388.00 | 1,424.00 | 1,424.00 | 17,300 |
| Mar 30, 2022 | 35 Dividend | |||||
| Mar 29, 2022 | 1,442.00 | 1,458.00 | 1,425.00 | 1,458.00 | 1,423.00 | 19,400 |
| Mar 28, 2022 | 1,465.00 | 1,465.00 | 1,433.00 | 1,442.00 | 1,407.38 | 11,600 |
| Mar 25, 2022 | 1,470.00 | 1,472.00 | 1,453.00 | 1,467.00 | 1,431.78 | 22,000 |
| Mar 24, 2022 | 1,450.00 | 1,470.00 | 1,422.00 | 1,470.00 | 1,434.71 | 17,100 |
| Mar 23, 2022 | 1,434.00 | 1,449.00 | 1,418.00 | 1,449.00 | 1,414.22 | 20,300 |
| Mar 22, 2022 | 1,438.00 | 1,438.00 | 1,417.00 | 1,425.00 | 1,390.79 | 13,400 |
| Mar 18, 2022 | 1,433.00 | 1,439.00 | 1,424.00 | 1,433.00 | 1,398.60 | 14,900 |
| Mar 17, 2022 | 1,415.00 | 1,433.00 | 1,410.00 | 1,433.00 | 1,398.60 | 17,000 |
| Mar 16, 2022 | 1,406.00 | 1,420.00 | 1,387.00 | 1,408.00 | 1,374.20 | 19,100 |
| Mar 15, 2022 | 1,382.00 | 1,411.00 | 1,378.00 | 1,403.00 | 1,369.32 | 11,700 |
| Mar 14, 2022 | 1,367.00 | 1,385.00 | 1,355.00 | 1,370.00 | 1,337.11 | 9,500 |
| Mar 11, 2022 | 1,390.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,327.35 | 16,800 |
| Mar 10, 2022 | 1,375.00 | 1,420.00 | 1,370.00 | 1,420.00 | 1,385.91 | 19,200 |
| Mar 09, 2022 | 1,293.00 | 1,330.00 | 1,286.00 | 1,323.00 | 1,291.24 | 16,200 |
| Mar 08, 2022 | 1,303.00 | 1,320.00 | 1,273.00 | 1,290.00 | 1,259.03 | 16,700 |
| Mar 07, 2022 | 1,350.00 | 1,358.00 | 1,313.00 | 1,323.00 | 1,291.24 | 19,700 |
| Mar 04, 2022 | 1,366.00 | 1,400.00 | 1,366.00 | 1,367.00 | 1,334.18 | 11,400 |
| Mar 03, 2022 | 1,382.00 | 1,394.00 | 1,374.00 | 1,390.00 | 1,356.63 | 11,100 |
| Mar 02, 2022 | 1,400.00 | 1,400.00 | 1,363.00 | 1,363.00 | 1,330.28 | 15,500 |
| Mar 01, 2022 | 1,396.00 | 1,412.00 | 1,392.00 | 1,402.00 | 1,368.34 | 18,200 |
| Feb 28, 2022 | 1,401.00 | 1,414.00 | 1,389.00 | 1,407.00 | 1,373.22 | 18,100 |
| Feb 25, 2022 | 1,351.00 | 1,375.00 | 1,344.00 | 1,375.00 | 1,341.99 | 7,600 |
| Feb 24, 2022 | 1,330.00 | 1,342.00 | 1,313.00 | 1,342.00 | 1,309.78 | 12,000 |
| Feb 22, 2022 | 1,370.00 | 1,370.00 | 1,326.00 | 1,326.00 | 1,294.17 | 13,300 |
| Feb 21, 2022 | 1,375.00 | 1,387.00 | 1,365.00 | 1,374.00 | 1,341.02 | 6,600 |
| Feb 18, 2022 | 1,397.00 | 1,397.00 | 1,375.00 | 1,388.00 | 1,354.68 | 8,700 |
| Feb 17, 2022 | 1,410.00 | 1,423.00 | 1,403.00 | 1,422.00 | 1,387.86 | 12,200 |
| Feb 16, 2022 | 1,384.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,366.39 | 7,400 |
| Feb 15, 2022 | 1,382.00 | 1,407.00 | 1,348.00 | 1,356.00 | 1,323.45 | 12,400 |
| Feb 14, 2022 | 1,415.00 | 1,415.00 | 1,375.00 | 1,381.00 | 1,347.85 | 26,500 |
| Feb 10, 2022 | 1,410.00 | 1,437.00 | 1,409.00 | 1,432.00 | 1,397.62 | 28,300 |
| Feb 09, 2022 | 1,425.00 | 1,444.00 | 1,385.00 | 1,412.00 | 1,378.10 | 56,800 |
| Feb 08, 2022 | 1,363.00 | 1,383.00 | 1,363.00 | 1,381.00 | 1,347.85 | 17,800 |
| Feb 07, 2022 | 1,345.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,327.35 | 12,100 |
| Feb 04, 2022 | 1,346.00 | 1,353.00 | 1,336.00 | 1,344.00 | 1,311.74 | 7,300 |
| Feb 03, 2022 | 1,345.00 | 1,353.00 | 1,333.00 | 1,337.00 | 1,304.90 | 7,400 |
| Feb 02, 2022 | 1,333.00 | 1,364.00 | 1,333.00 | 1,364.00 | 1,331.26 | 11,400 |
| Feb 01, 2022 | 1,325.00 | 1,350.00 | 1,323.00 | 1,332.00 | 1,300.02 | 12,800 |
| Jan 31, 2022 | 1,302.00 | 1,336.00 | 1,302.00 | 1,332.00 | 1,300.02 | 13,800 |
| Jan 28, 2022 | 1,272.00 | 1,295.00 | 1,272.00 | 1,291.00 | 1,260.01 | 16,100 |
| Jan 27, 2022 | 1,323.00 | 1,323.00 | 1,271.00 | 1,271.00 | 1,240.49 | 23,000 |
| Jan 26, 2022 | 1,340.00 | 1,340.00 | 1,317.00 | 1,323.00 | 1,291.24 | 11,600 |
| Jan 25, 2022 | 1,348.00 | 1,348.00 | 1,311.00 | 1,318.00 | 1,286.36 | 19,000 |
| Jan 24, 2022 | 1,302.00 | 1,330.00 | 1,289.00 | 1,328.00 | 1,296.12 | 12,900 |
| Jan 21, 2022 | 1,327.00 | 1,327.00 | 1,288.00 | 1,313.00 | 1,281.48 | 10,400 |
| Jan 20, 2022 | 1,281.00 | 1,332.00 | 1,281.00 | 1,317.00 | 1,285.38 | 16,800 |
| Jan 19, 2022 | 1,278.00 | 1,296.00 | 1,269.00 | 1,269.00 | 1,238.54 | 21,300 |
| Jan 18, 2022 | 1,320.00 | 1,320.00 | 1,275.00 | 1,280.00 | 1,249.27 | 16,200 |
| Jan 17, 2022 | 1,341.00 | 1,343.00 | 1,313.00 | 1,313.00 | 1,281.48 | 11,000 |
| Jan 14, 2022 | 1,363.00 | 1,364.00 | 1,333.00 | 1,340.00 | 1,307.83 | 14,300 |
| Jan 13, 2022 | 1,381.00 | 1,381.00 | 1,365.00 | 1,371.00 | 1,338.09 | 7,300 |
| Jan 12, 2022 | 1,322.00 | 1,381.00 | 1,322.00 | 1,381.00 | 1,347.85 | 14,000 |
| Jan 11, 2022 | 1,331.00 | 1,340.00 | 1,318.00 | 1,322.00 | 1,290.26 | 14,900 |
| Jan 07, 2022 | 1,347.00 | 1,369.00 | 1,333.00 | 1,333.00 | 1,301.00 | 12,300 |
| Jan 06, 2022 | 1,343.00 | 1,394.00 | 1,324.00 | 1,347.00 | 1,314.66 | 26,300 |
| Jan 05, 2022 | 1,380.00 | 1,425.00 | 1,360.00 | 1,360.00 | 1,327.35 | 46,100 |
| Jan 04, 2022 | 1,380.00 | 1,386.00 | 1,377.00 | 1,380.00 | 1,346.87 | 15,200 |
| Dec 30, 2021 | 1,361.00 | 1,395.00 | 1,351.00 | 1,378.00 | 1,344.92 | 15,100 |
| Dec 29, 2021 | 1,350.00 | 1,371.00 | 1,343.00 | 1,363.00 | 1,330.28 | 19,400 |
| Dec 28, 2021 | 1,360.00 | 1,362.00 | 1,344.00 | 1,351.00 | 1,318.57 | 15,800 |
| Dec 27, 2021 | 1,330.00 | 1,366.00 | 1,330.00 | 1,366.00 | 1,333.21 | 8,800 |
| Dec 24, 2021 | 1,330.00 | 1,364.00 | 1,330.00 | 1,343.00 | 1,310.76 | 25,500 |
| Dec 23, 2021 | 1,340.00 | 1,352.00 | 1,329.00 | 1,330.00 | 1,298.07 | 14,100 |
| Dec 22, 2021 | 1,322.00 | 1,345.00 | 1,315.00 | 1,339.00 | 1,306.86 | 21,200 |
| Dec 21, 2021 | 1,290.00 | 1,317.00 | 1,290.00 | 1,309.00 | 1,277.58 | 10,900 |
| Dec 20, 2021 | 1,323.00 | 1,323.00 | 1,282.00 | 1,282.00 | 1,251.22 | 12,200 |
| *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.
