Canada markets close in 6 hours 8 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,451.00+1.00 (+0.07%)
At close: 03:15PM JST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231,450.001,463.001,448.001,451.001,451.007,700
Feb 02, 20231,475.001,475.001,450.001,450.001,450.004,100
Feb 01, 20231,463.001,470.001,462.001,462.001,462.002,800
Jan 31, 20231,450.001,479.001,447.001,463.001,463.0013,800
Jan 30, 20231,450.001,476.001,450.001,460.001,460.0015,900
Jan 27, 20231,469.001,470.001,453.001,460.001,460.0010,000
Jan 26, 20231,490.001,490.001,455.001,456.001,456.0016,400
Jan 25, 20231,484.001,489.001,451.001,489.001,489.0026,800
Jan 24, 20231,438.001,474.001,438.001,473.001,473.0022,200
Jan 23, 20231,417.001,431.001,412.001,431.001,431.0010,100
Jan 20, 20231,401.001,415.001,400.001,405.001,405.009,200
Jan 19, 20231,407.001,407.001,398.001,401.001,401.003,300
Jan 18, 20231,385.001,413.001,385.001,407.001,407.005,000
Jan 17, 20231,374.001,395.001,374.001,395.001,395.005,900
Jan 16, 20231,368.001,386.001,368.001,376.001,376.005,000
Jan 13, 20231,391.001,400.001,378.001,383.001,383.009,000
Jan 12, 20231,413.001,413.001,391.001,392.001,392.006,100
Jan 11, 20231,375.001,413.001,375.001,413.001,413.0010,400
Jan 10, 20231,372.001,390.001,370.001,370.001,370.007,200
Jan 06, 20231,348.001,377.001,346.001,374.001,374.008,400
Jan 05, 20231,373.001,373.001,352.001,352.001,352.0013,600
Jan 04, 20231,401.001,401.001,374.001,374.001,374.009,100
Dec 30, 20221,370.001,399.001,368.001,396.001,396.0011,600
Dec 29, 20221,353.001,370.001,333.001,370.001,370.0013,100
Dec 28, 20221,350.001,365.001,348.001,365.001,365.0012,200
Dec 27, 20221,360.001,369.001,348.001,352.001,352.0011,500
Dec 26, 20221,387.001,387.001,370.001,373.001,373.008,200
Dec 23, 20221,387.001,387.001,365.001,370.001,370.004,900
Dec 22, 20221,356.001,381.001,331.001,376.001,376.0016,400
Dec 21, 20221,367.001,367.001,326.001,326.001,326.0030,600
Dec 20, 20221,400.001,407.001,358.001,363.001,363.0014,100
Dec 19, 20221,393.001,404.001,393.001,401.001,401.003,200
Dec 16, 20221,381.001,411.001,381.001,393.001,393.0013,300
Dec 15, 20221,410.001,414.001,406.001,407.001,407.002,800
Dec 14, 20221,400.001,412.001,400.001,412.001,412.007,100
Dec 13, 20221,400.001,414.001,397.001,408.001,408.007,200
Dec 12, 20221,378.001,400.001,378.001,379.001,379.0011,200
Dec 09, 20221,360.001,396.001,360.001,395.001,395.009,300
Dec 08, 20221,372.001,374.001,362.001,368.001,368.0010,300
Dec 07, 20221,382.001,387.001,372.001,372.001,372.005,100
Dec 06, 20221,384.001,384.001,366.001,370.001,370.006,600
Dec 05, 20221,401.001,401.001,378.001,384.001,384.008,800
Dec 02, 20221,409.001,409.001,365.001,375.001,375.0015,900
Dec 01, 20221,420.001,420.001,396.001,399.001,399.0010,400
Nov 30, 20221,394.001,421.001,394.001,403.001,403.0013,000
Nov 29, 20221,425.001,430.001,412.001,417.001,417.0011,800
Nov 28, 20221,461.001,461.001,430.001,436.001,436.0010,900
Nov 25, 20221,477.001,477.001,461.001,462.001,462.006,000
Nov 24, 20221,457.001,473.001,448.001,473.001,473.0012,600
Nov 22, 20221,428.001,449.001,428.001,448.001,448.0014,200
Nov 21, 20221,425.001,442.001,420.001,428.001,428.0013,100
Nov 18, 20221,425.001,425.001,415.001,415.001,415.003,900
Nov 17, 20221,415.001,426.001,408.001,418.001,418.004,000
Nov 16, 20221,408.001,421.001,390.001,417.001,417.004,600
Nov 15, 20221,403.001,411.001,400.001,400.001,400.005,500
Nov 14, 20221,423.001,424.001,403.001,403.001,403.008,200
Nov 11, 20221,411.001,430.001,411.001,423.001,423.009,700
Nov 10, 20221,435.001,435.001,407.001,408.001,408.0013,000
Nov 09, 20221,457.001,465.001,427.001,438.001,438.0028,500
Nov 08, 20221,505.001,509.001,490.001,505.001,505.0022,600
Nov 07, 20221,479.001,505.001,475.001,489.001,489.0014,800
Nov 04, 20221,466.001,479.001,453.001,463.001,463.0015,300
Nov 02, 20221,487.001,498.001,482.001,482.001,482.008,100
Nov 01, 20221,491.001,497.001,477.001,477.001,477.0010,800
Oct 31, 20221,462.001,509.001,462.001,507.001,507.0039,700
Oct 28, 20221,469.001,474.001,422.001,439.001,439.0078,700
Oct 27, 20221,464.001,472.001,453.001,462.001,462.006,900
Oct 26, 20221,489.001,489.001,464.001,471.001,471.0013,100
Oct 25, 20221,440.001,489.001,439.001,480.001,480.0018,900
Oct 24, 20221,454.001,454.001,427.001,440.001,440.006,500
Oct 21, 20221,450.001,450.001,426.001,426.001,426.005,800
Oct 20, 20221,438.001,458.001,434.001,450.001,450.007,700
Oct 19, 20221,452.001,468.001,440.001,468.001,468.0010,800
Oct 18, 20221,437.001,464.001,430.001,458.001,458.0013,600
Oct 17, 20221,428.001,449.001,427.001,431.001,431.0010,100
Oct 14, 20221,415.001,459.001,415.001,453.001,453.0022,000
Oct 13, 20221,430.001,430.001,400.001,409.001,409.0017,400
Oct 12, 20221,414.001,448.001,406.001,448.001,448.0020,700
Oct 11, 20221,475.001,475.001,412.001,415.001,415.0032,200
Oct 07, 20221,480.001,508.001,475.001,491.001,491.0016,600
Oct 06, 20221,481.001,505.001,475.001,497.001,497.0019,300
Oct 05, 20221,478.001,498.001,478.001,491.001,491.0015,300
Oct 04, 20221,438.001,493.001,429.001,493.001,493.0029,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...