6763.T - Teikoku Tsushin Kogyo Co., Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20231,566.001,567.001,543.001,550.001,550.0019,700
Jun 02, 20231,555.001,560.001,547.001,553.001,553.0010,200
Jun 01, 20231,524.001,540.001,519.001,538.001,538.0015,200
May 31, 20231,532.001,535.001,500.001,512.001,512.0040,200
May 30, 20231,534.001,543.001,528.001,532.001,532.007,800
May 29, 20231,560.001,560.001,537.001,538.001,538.009,800
May 26, 20231,553.001,559.001,546.001,547.001,547.009,900
May 25, 20231,551.001,554.001,547.001,552.001,552.007,800
May 24, 20231,549.001,556.001,544.001,552.001,552.007,900
May 23, 20231,550.001,561.001,538.001,550.001,550.0018,600
May 22, 20231,538.001,556.001,533.001,556.001,556.0018,500
May 19, 20231,533.001,546.001,533.001,542.001,542.0010,100
May 18, 20231,547.001,547.001,537.001,539.001,539.008,200
May 17, 20231,548.001,548.001,541.001,541.001,541.009,100
May 16, 20231,550.001,551.001,540.001,547.001,547.009,600
May 15, 20231,547.001,548.001,537.001,548.001,548.0013,800
May 12, 20231,542.001,545.001,532.001,544.001,544.007,500
May 11, 20231,546.001,546.001,537.001,537.001,537.006,100
May 10, 20231,550.001,550.001,541.001,542.001,542.008,700
May 09, 20231,549.001,558.001,545.001,553.001,553.0012,200
May 08, 20231,550.001,551.001,540.001,540.001,540.0010,700
May 02, 20231,560.001,560.001,543.001,543.001,543.007,300
May 01, 20231,560.001,563.001,548.001,563.001,563.008,200
Apr 28, 20231,534.001,556.001,534.001,552.001,552.0019,100
Apr 27, 20231,537.001,537.001,517.001,517.001,517.0018,900
Apr 26, 20231,548.001,549.001,527.001,528.001,528.0023,700
Apr 25, 20231,560.001,573.001,553.001,556.001,556.0011,800
Apr 24, 20231,543.001,550.001,535.001,550.001,550.003,700
Apr 21, 20231,548.001,561.001,541.001,543.001,543.0013,200
Apr 20, 20231,540.001,557.001,537.001,543.001,543.0016,400
Apr 19, 20231,540.001,557.001,540.001,550.001,550.0013,300
Apr 18, 20231,539.001,549.001,536.001,549.001,549.0010,100
Apr 17, 20231,520.001,538.001,513.001,538.001,538.0012,800
Apr 14, 20231,514.001,529.001,514.001,523.001,523.0010,400
Apr 13, 20231,515.001,530.001,515.001,529.001,529.0012,000
Apr 12, 20231,500.001,525.001,500.001,522.001,522.0010,700
Apr 11, 20231,499.001,516.001,493.001,514.001,514.0022,800
Apr 10, 20231,472.001,487.001,472.001,487.001,487.006,700
Apr 07, 20231,459.001,494.001,459.001,484.001,484.009,200
Apr 06, 20231,463.001,477.001,454.001,454.001,454.0010,500
Apr 05, 20231,498.001,498.001,464.001,476.001,476.0012,000
Apr 04, 20231,505.001,518.001,497.001,518.001,518.0011,800
Apr 03, 20231,512.001,519.001,499.001,511.001,511.0010,000
Mar 31, 20231,475.001,516.001,475.001,511.001,511.0014,300
Mar 30, 20231,483.001,493.001,469.001,490.001,490.009,800
Mar 30, 202330 Dividend
Mar 29, 20231,494.001,528.001,485.001,528.001,498.0026,900
Mar 28, 20231,481.001,491.001,481.001,485.001,455.848,100
Mar 27, 20231,487.001,487.001,476.001,481.001,451.925,500
Mar 24, 20231,467.001,486.001,460.001,483.001,453.885,900
Mar 23, 20231,465.001,472.001,456.001,467.001,438.204,300
Mar 22, 20231,458.001,484.001,456.001,479.001,449.967,500
Mar 20, 20231,442.001,447.001,413.001,413.001,385.2613,500
Mar 17, 20231,458.001,465.001,446.001,446.001,417.614,100
Mar 16, 20231,460.001,460.001,436.001,447.001,418.5914,700
Mar 15, 20231,456.001,488.001,456.001,469.001,440.167,900
Mar 14, 20231,462.001,471.001,445.001,452.001,423.4914,100
Mar 13, 20231,492.001,500.001,470.001,479.001,449.9614,000
Mar 10, 20231,549.001,569.001,505.001,505.001,475.4527,000
Mar 09, 20231,560.001,579.001,550.001,579.001,548.0013,200
Mar 08, 20231,543.001,558.001,543.001,557.001,526.4315,300
Mar 07, 20231,537.001,554.001,537.001,554.001,523.499,000
Mar 06, 20231,546.001,556.001,534.001,550.001,519.5712,000
Mar 03, 20231,533.001,557.001,533.001,546.001,515.6520,100
Mar 02, 20231,528.001,534.001,516.001,531.001,500.9417,200
Mar 01, 20231,489.001,534.001,489.001,530.001,499.9617,900
Feb 28, 20231,500.001,500.001,483.001,489.001,459.774,900
Feb 27, 20231,466.001,504.001,460.001,501.001,471.5312,500
Feb 24, 20231,451.001,471.001,450.001,466.001,437.229,500
Feb 22, 20231,450.001,457.001,447.001,457.001,428.398,800
Feb 21, 20231,450.001,457.001,446.001,449.001,420.555,600
Feb 20, 20231,449.001,455.001,447.001,450.001,421.533,900
Feb 17, 20231,474.001,474.001,448.001,451.001,422.514,900
Feb 16, 20231,462.001,474.001,445.001,474.001,445.065,200
Feb 15, 20231,465.001,465.001,446.001,446.001,417.613,600
Feb 14, 20231,470.001,470.001,453.001,465.001,436.242,700
Feb 13, 20231,432.001,467.001,432.001,455.001,426.4311,800
Feb 10, 20231,464.001,469.001,442.001,442.001,413.696,000
Feb 09, 20231,452.001,469.001,450.001,464.001,435.265,500
Feb 08, 20231,489.001,489.001,468.001,468.001,439.185,500
Feb 07, 20231,473.001,485.001,473.001,478.001,448.984,500
Feb 06, 20231,451.001,467.001,448.001,467.001,438.203,500
Feb 03, 20231,450.001,463.001,448.001,451.001,422.519,400
Feb 02, 20231,475.001,475.001,450.001,450.001,421.534,100
Feb 01, 20231,463.001,470.001,462.001,462.001,433.302,800
Jan 31, 20231,450.001,479.001,447.001,463.001,434.2813,800
Jan 30, 20231,450.001,476.001,450.001,460.001,431.3415,900
Jan 27, 20231,469.001,470.001,453.001,460.001,431.3410,000
Jan 26, 20231,490.001,490.001,455.001,456.001,427.4116,400
Jan 25, 20231,484.001,489.001,451.001,489.001,459.7726,800
Jan 24, 20231,438.001,474.001,438.001,473.001,444.0822,200
Jan 23, 20231,417.001,431.001,412.001,431.001,402.9010,100
Jan 20, 20231,401.001,415.001,400.001,405.001,377.419,200
Jan 19, 20231,407.001,407.001,398.001,401.001,373.493,300
Jan 18, 20231,385.001,413.001,385.001,407.001,379.385,000
Jan 17, 20231,374.001,395.001,374.001,395.001,367.615,900
Jan 16, 20231,368.001,386.001,368.001,376.001,348.985,000
Jan 13, 20231,391.001,400.001,378.001,383.001,355.859,000
Jan 12, 20231,413.001,413.001,391.001,392.001,364.676,100
Jan 11, 20231,375.001,413.001,375.001,413.001,385.2610,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...