6763.T - Teikoku Tsushin Kogyo Co., Ltd.
Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 1,566.00 | 1,567.00 | 1,543.00 | 1,550.00 | 1,550.00 | 19,700 |
| Jun 02, 2023 | 1,555.00 | 1,560.00 | 1,547.00 | 1,553.00 | 1,553.00 | 10,200 |
| Jun 01, 2023 | 1,524.00 | 1,540.00 | 1,519.00 | 1,538.00 | 1,538.00 | 15,200 |
| May 31, 2023 | 1,532.00 | 1,535.00 | 1,500.00 | 1,512.00 | 1,512.00 | 40,200 |
| May 30, 2023 | 1,534.00 | 1,543.00 | 1,528.00 | 1,532.00 | 1,532.00 | 7,800 |
| May 29, 2023 | 1,560.00 | 1,560.00 | 1,537.00 | 1,538.00 | 1,538.00 | 9,800 |
| May 26, 2023 | 1,553.00 | 1,559.00 | 1,546.00 | 1,547.00 | 1,547.00 | 9,900 |
| May 25, 2023 | 1,551.00 | 1,554.00 | 1,547.00 | 1,552.00 | 1,552.00 | 7,800 |
| May 24, 2023 | 1,549.00 | 1,556.00 | 1,544.00 | 1,552.00 | 1,552.00 | 7,900 |
| May 23, 2023 | 1,550.00 | 1,561.00 | 1,538.00 | 1,550.00 | 1,550.00 | 18,600 |
| May 22, 2023 | 1,538.00 | 1,556.00 | 1,533.00 | 1,556.00 | 1,556.00 | 18,500 |
| May 19, 2023 | 1,533.00 | 1,546.00 | 1,533.00 | 1,542.00 | 1,542.00 | 10,100 |
| May 18, 2023 | 1,547.00 | 1,547.00 | 1,537.00 | 1,539.00 | 1,539.00 | 8,200 |
| May 17, 2023 | 1,548.00 | 1,548.00 | 1,541.00 | 1,541.00 | 1,541.00 | 9,100 |
| May 16, 2023 | 1,550.00 | 1,551.00 | 1,540.00 | 1,547.00 | 1,547.00 | 9,600 |
| May 15, 2023 | 1,547.00 | 1,548.00 | 1,537.00 | 1,548.00 | 1,548.00 | 13,800 |
| May 12, 2023 | 1,542.00 | 1,545.00 | 1,532.00 | 1,544.00 | 1,544.00 | 7,500 |
| May 11, 2023 | 1,546.00 | 1,546.00 | 1,537.00 | 1,537.00 | 1,537.00 | 6,100 |
| May 10, 2023 | 1,550.00 | 1,550.00 | 1,541.00 | 1,542.00 | 1,542.00 | 8,700 |
| May 09, 2023 | 1,549.00 | 1,558.00 | 1,545.00 | 1,553.00 | 1,553.00 | 12,200 |
| May 08, 2023 | 1,550.00 | 1,551.00 | 1,540.00 | 1,540.00 | 1,540.00 | 10,700 |
| May 02, 2023 | 1,560.00 | 1,560.00 | 1,543.00 | 1,543.00 | 1,543.00 | 7,300 |
| May 01, 2023 | 1,560.00 | 1,563.00 | 1,548.00 | 1,563.00 | 1,563.00 | 8,200 |
| Apr 28, 2023 | 1,534.00 | 1,556.00 | 1,534.00 | 1,552.00 | 1,552.00 | 19,100 |
| Apr 27, 2023 | 1,537.00 | 1,537.00 | 1,517.00 | 1,517.00 | 1,517.00 | 18,900 |
| Apr 26, 2023 | 1,548.00 | 1,549.00 | 1,527.00 | 1,528.00 | 1,528.00 | 23,700 |
| Apr 25, 2023 | 1,560.00 | 1,573.00 | 1,553.00 | 1,556.00 | 1,556.00 | 11,800 |
| Apr 24, 2023 | 1,543.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,550.00 | 3,700 |
| Apr 21, 2023 | 1,548.00 | 1,561.00 | 1,541.00 | 1,543.00 | 1,543.00 | 13,200 |
| Apr 20, 2023 | 1,540.00 | 1,557.00 | 1,537.00 | 1,543.00 | 1,543.00 | 16,400 |
| Apr 19, 2023 | 1,540.00 | 1,557.00 | 1,540.00 | 1,550.00 | 1,550.00 | 13,300 |
| Apr 18, 2023 | 1,539.00 | 1,549.00 | 1,536.00 | 1,549.00 | 1,549.00 | 10,100 |
| Apr 17, 2023 | 1,520.00 | 1,538.00 | 1,513.00 | 1,538.00 | 1,538.00 | 12,800 |
| Apr 14, 2023 | 1,514.00 | 1,529.00 | 1,514.00 | 1,523.00 | 1,523.00 | 10,400 |
| Apr 13, 2023 | 1,515.00 | 1,530.00 | 1,515.00 | 1,529.00 | 1,529.00 | 12,000 |
| Apr 12, 2023 | 1,500.00 | 1,525.00 | 1,500.00 | 1,522.00 | 1,522.00 | 10,700 |
| Apr 11, 2023 | 1,499.00 | 1,516.00 | 1,493.00 | 1,514.00 | 1,514.00 | 22,800 |
| Apr 10, 2023 | 1,472.00 | 1,487.00 | 1,472.00 | 1,487.00 | 1,487.00 | 6,700 |
| Apr 07, 2023 | 1,459.00 | 1,494.00 | 1,459.00 | 1,484.00 | 1,484.00 | 9,200 |
| Apr 06, 2023 | 1,463.00 | 1,477.00 | 1,454.00 | 1,454.00 | 1,454.00 | 10,500 |
| Apr 05, 2023 | 1,498.00 | 1,498.00 | 1,464.00 | 1,476.00 | 1,476.00 | 12,000 |
| Apr 04, 2023 | 1,505.00 | 1,518.00 | 1,497.00 | 1,518.00 | 1,518.00 | 11,800 |
| Apr 03, 2023 | 1,512.00 | 1,519.00 | 1,499.00 | 1,511.00 | 1,511.00 | 10,000 |
| Mar 31, 2023 | 1,475.00 | 1,516.00 | 1,475.00 | 1,511.00 | 1,511.00 | 14,300 |
| Mar 30, 2023 | 1,483.00 | 1,493.00 | 1,469.00 | 1,490.00 | 1,490.00 | 9,800 |
| Mar 30, 2023 | 30 Dividend | |||||
| Mar 29, 2023 | 1,494.00 | 1,528.00 | 1,485.00 | 1,528.00 | 1,498.00 | 26,900 |
| Mar 28, 2023 | 1,481.00 | 1,491.00 | 1,481.00 | 1,485.00 | 1,455.84 | 8,100 |
| Mar 27, 2023 | 1,487.00 | 1,487.00 | 1,476.00 | 1,481.00 | 1,451.92 | 5,500 |
| Mar 24, 2023 | 1,467.00 | 1,486.00 | 1,460.00 | 1,483.00 | 1,453.88 | 5,900 |
| Mar 23, 2023 | 1,465.00 | 1,472.00 | 1,456.00 | 1,467.00 | 1,438.20 | 4,300 |
| Mar 22, 2023 | 1,458.00 | 1,484.00 | 1,456.00 | 1,479.00 | 1,449.96 | 7,500 |
| Mar 20, 2023 | 1,442.00 | 1,447.00 | 1,413.00 | 1,413.00 | 1,385.26 | 13,500 |
| Mar 17, 2023 | 1,458.00 | 1,465.00 | 1,446.00 | 1,446.00 | 1,417.61 | 4,100 |
| Mar 16, 2023 | 1,460.00 | 1,460.00 | 1,436.00 | 1,447.00 | 1,418.59 | 14,700 |
| Mar 15, 2023 | 1,456.00 | 1,488.00 | 1,456.00 | 1,469.00 | 1,440.16 | 7,900 |
| Mar 14, 2023 | 1,462.00 | 1,471.00 | 1,445.00 | 1,452.00 | 1,423.49 | 14,100 |
| Mar 13, 2023 | 1,492.00 | 1,500.00 | 1,470.00 | 1,479.00 | 1,449.96 | 14,000 |
| Mar 10, 2023 | 1,549.00 | 1,569.00 | 1,505.00 | 1,505.00 | 1,475.45 | 27,000 |
| Mar 09, 2023 | 1,560.00 | 1,579.00 | 1,550.00 | 1,579.00 | 1,548.00 | 13,200 |
| Mar 08, 2023 | 1,543.00 | 1,558.00 | 1,543.00 | 1,557.00 | 1,526.43 | 15,300 |
| Mar 07, 2023 | 1,537.00 | 1,554.00 | 1,537.00 | 1,554.00 | 1,523.49 | 9,000 |
| Mar 06, 2023 | 1,546.00 | 1,556.00 | 1,534.00 | 1,550.00 | 1,519.57 | 12,000 |
| Mar 03, 2023 | 1,533.00 | 1,557.00 | 1,533.00 | 1,546.00 | 1,515.65 | 20,100 |
| Mar 02, 2023 | 1,528.00 | 1,534.00 | 1,516.00 | 1,531.00 | 1,500.94 | 17,200 |
| Mar 01, 2023 | 1,489.00 | 1,534.00 | 1,489.00 | 1,530.00 | 1,499.96 | 17,900 |
| Feb 28, 2023 | 1,500.00 | 1,500.00 | 1,483.00 | 1,489.00 | 1,459.77 | 4,900 |
| Feb 27, 2023 | 1,466.00 | 1,504.00 | 1,460.00 | 1,501.00 | 1,471.53 | 12,500 |
| Feb 24, 2023 | 1,451.00 | 1,471.00 | 1,450.00 | 1,466.00 | 1,437.22 | 9,500 |
| Feb 22, 2023 | 1,450.00 | 1,457.00 | 1,447.00 | 1,457.00 | 1,428.39 | 8,800 |
| Feb 21, 2023 | 1,450.00 | 1,457.00 | 1,446.00 | 1,449.00 | 1,420.55 | 5,600 |
| Feb 20, 2023 | 1,449.00 | 1,455.00 | 1,447.00 | 1,450.00 | 1,421.53 | 3,900 |
| Feb 17, 2023 | 1,474.00 | 1,474.00 | 1,448.00 | 1,451.00 | 1,422.51 | 4,900 |
| Feb 16, 2023 | 1,462.00 | 1,474.00 | 1,445.00 | 1,474.00 | 1,445.06 | 5,200 |
| Feb 15, 2023 | 1,465.00 | 1,465.00 | 1,446.00 | 1,446.00 | 1,417.61 | 3,600 |
| Feb 14, 2023 | 1,470.00 | 1,470.00 | 1,453.00 | 1,465.00 | 1,436.24 | 2,700 |
| Feb 13, 2023 | 1,432.00 | 1,467.00 | 1,432.00 | 1,455.00 | 1,426.43 | 11,800 |
| Feb 10, 2023 | 1,464.00 | 1,469.00 | 1,442.00 | 1,442.00 | 1,413.69 | 6,000 |
| Feb 09, 2023 | 1,452.00 | 1,469.00 | 1,450.00 | 1,464.00 | 1,435.26 | 5,500 |
| Feb 08, 2023 | 1,489.00 | 1,489.00 | 1,468.00 | 1,468.00 | 1,439.18 | 5,500 |
| Feb 07, 2023 | 1,473.00 | 1,485.00 | 1,473.00 | 1,478.00 | 1,448.98 | 4,500 |
| Feb 06, 2023 | 1,451.00 | 1,467.00 | 1,448.00 | 1,467.00 | 1,438.20 | 3,500 |
| Feb 03, 2023 | 1,450.00 | 1,463.00 | 1,448.00 | 1,451.00 | 1,422.51 | 9,400 |
| Feb 02, 2023 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,421.53 | 4,100 |
| Feb 01, 2023 | 1,463.00 | 1,470.00 | 1,462.00 | 1,462.00 | 1,433.30 | 2,800 |
| Jan 31, 2023 | 1,450.00 | 1,479.00 | 1,447.00 | 1,463.00 | 1,434.28 | 13,800 |
| Jan 30, 2023 | 1,450.00 | 1,476.00 | 1,450.00 | 1,460.00 | 1,431.34 | 15,900 |
| Jan 27, 2023 | 1,469.00 | 1,470.00 | 1,453.00 | 1,460.00 | 1,431.34 | 10,000 |
| Jan 26, 2023 | 1,490.00 | 1,490.00 | 1,455.00 | 1,456.00 | 1,427.41 | 16,400 |
| Jan 25, 2023 | 1,484.00 | 1,489.00 | 1,451.00 | 1,489.00 | 1,459.77 | 26,800 |
| Jan 24, 2023 | 1,438.00 | 1,474.00 | 1,438.00 | 1,473.00 | 1,444.08 | 22,200 |
| Jan 23, 2023 | 1,417.00 | 1,431.00 | 1,412.00 | 1,431.00 | 1,402.90 | 10,100 |
| Jan 20, 2023 | 1,401.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,377.41 | 9,200 |
| Jan 19, 2023 | 1,407.00 | 1,407.00 | 1,398.00 | 1,401.00 | 1,373.49 | 3,300 |
| Jan 18, 2023 | 1,385.00 | 1,413.00 | 1,385.00 | 1,407.00 | 1,379.38 | 5,000 |
| Jan 17, 2023 | 1,374.00 | 1,395.00 | 1,374.00 | 1,395.00 | 1,367.61 | 5,900 |
| Jan 16, 2023 | 1,368.00 | 1,386.00 | 1,368.00 | 1,376.00 | 1,348.98 | 5,000 |
| Jan 13, 2023 | 1,391.00 | 1,400.00 | 1,378.00 | 1,383.00 | 1,355.85 | 9,000 |
| Jan 12, 2023 | 1,413.00 | 1,413.00 | 1,391.00 | 1,392.00 | 1,364.67 | 6,100 |
| Jan 11, 2023 | 1,375.00 | 1,413.00 | 1,375.00 | 1,413.00 | 1,385.26 | 10,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.