Teikoku Tsushin Kogyo Co., Ltd. (6763.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 1,450.00 | 1,463.00 | 1,448.00 | 1,451.00 | 1,451.00 | 7,700 |
| Feb 02, 2023 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,450.00 | 4,100 |
| Feb 01, 2023 | 1,463.00 | 1,470.00 | 1,462.00 | 1,462.00 | 1,462.00 | 2,800 |
| Jan 31, 2023 | 1,450.00 | 1,479.00 | 1,447.00 | 1,463.00 | 1,463.00 | 13,800 |
| Jan 30, 2023 | 1,450.00 | 1,476.00 | 1,450.00 | 1,460.00 | 1,460.00 | 15,900 |
| Jan 27, 2023 | 1,469.00 | 1,470.00 | 1,453.00 | 1,460.00 | 1,460.00 | 10,000 |
| Jan 26, 2023 | 1,490.00 | 1,490.00 | 1,455.00 | 1,456.00 | 1,456.00 | 16,400 |
| Jan 25, 2023 | 1,484.00 | 1,489.00 | 1,451.00 | 1,489.00 | 1,489.00 | 26,800 |
| Jan 24, 2023 | 1,438.00 | 1,474.00 | 1,438.00 | 1,473.00 | 1,473.00 | 22,200 |
| Jan 23, 2023 | 1,417.00 | 1,431.00 | 1,412.00 | 1,431.00 | 1,431.00 | 10,100 |
| Jan 20, 2023 | 1,401.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,405.00 | 9,200 |
| Jan 19, 2023 | 1,407.00 | 1,407.00 | 1,398.00 | 1,401.00 | 1,401.00 | 3,300 |
| Jan 18, 2023 | 1,385.00 | 1,413.00 | 1,385.00 | 1,407.00 | 1,407.00 | 5,000 |
| Jan 17, 2023 | 1,374.00 | 1,395.00 | 1,374.00 | 1,395.00 | 1,395.00 | 5,900 |
| Jan 16, 2023 | 1,368.00 | 1,386.00 | 1,368.00 | 1,376.00 | 1,376.00 | 5,000 |
| Jan 13, 2023 | 1,391.00 | 1,400.00 | 1,378.00 | 1,383.00 | 1,383.00 | 9,000 |
| Jan 12, 2023 | 1,413.00 | 1,413.00 | 1,391.00 | 1,392.00 | 1,392.00 | 6,100 |
| Jan 11, 2023 | 1,375.00 | 1,413.00 | 1,375.00 | 1,413.00 | 1,413.00 | 10,400 |
| Jan 10, 2023 | 1,372.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | 7,200 |
| Jan 06, 2023 | 1,348.00 | 1,377.00 | 1,346.00 | 1,374.00 | 1,374.00 | 8,400 |
| Jan 05, 2023 | 1,373.00 | 1,373.00 | 1,352.00 | 1,352.00 | 1,352.00 | 13,600 |
| Jan 04, 2023 | 1,401.00 | 1,401.00 | 1,374.00 | 1,374.00 | 1,374.00 | 9,100 |
| Dec 30, 2022 | 1,370.00 | 1,399.00 | 1,368.00 | 1,396.00 | 1,396.00 | 11,600 |
| Dec 29, 2022 | 1,353.00 | 1,370.00 | 1,333.00 | 1,370.00 | 1,370.00 | 13,100 |
| Dec 28, 2022 | 1,350.00 | 1,365.00 | 1,348.00 | 1,365.00 | 1,365.00 | 12,200 |
| Dec 27, 2022 | 1,360.00 | 1,369.00 | 1,348.00 | 1,352.00 | 1,352.00 | 11,500 |
| Dec 26, 2022 | 1,387.00 | 1,387.00 | 1,370.00 | 1,373.00 | 1,373.00 | 8,200 |
| Dec 23, 2022 | 1,387.00 | 1,387.00 | 1,365.00 | 1,370.00 | 1,370.00 | 4,900 |
| Dec 22, 2022 | 1,356.00 | 1,381.00 | 1,331.00 | 1,376.00 | 1,376.00 | 16,400 |
| Dec 21, 2022 | 1,367.00 | 1,367.00 | 1,326.00 | 1,326.00 | 1,326.00 | 30,600 |
| Dec 20, 2022 | 1,400.00 | 1,407.00 | 1,358.00 | 1,363.00 | 1,363.00 | 14,100 |
| Dec 19, 2022 | 1,393.00 | 1,404.00 | 1,393.00 | 1,401.00 | 1,401.00 | 3,200 |
| Dec 16, 2022 | 1,381.00 | 1,411.00 | 1,381.00 | 1,393.00 | 1,393.00 | 13,300 |
| Dec 15, 2022 | 1,410.00 | 1,414.00 | 1,406.00 | 1,407.00 | 1,407.00 | 2,800 |
| Dec 14, 2022 | 1,400.00 | 1,412.00 | 1,400.00 | 1,412.00 | 1,412.00 | 7,100 |
| Dec 13, 2022 | 1,400.00 | 1,414.00 | 1,397.00 | 1,408.00 | 1,408.00 | 7,200 |
| Dec 12, 2022 | 1,378.00 | 1,400.00 | 1,378.00 | 1,379.00 | 1,379.00 | 11,200 |
| Dec 09, 2022 | 1,360.00 | 1,396.00 | 1,360.00 | 1,395.00 | 1,395.00 | 9,300 |
| Dec 08, 2022 | 1,372.00 | 1,374.00 | 1,362.00 | 1,368.00 | 1,368.00 | 10,300 |
| Dec 07, 2022 | 1,382.00 | 1,387.00 | 1,372.00 | 1,372.00 | 1,372.00 | 5,100 |
| Dec 06, 2022 | 1,384.00 | 1,384.00 | 1,366.00 | 1,370.00 | 1,370.00 | 6,600 |
| Dec 05, 2022 | 1,401.00 | 1,401.00 | 1,378.00 | 1,384.00 | 1,384.00 | 8,800 |
| Dec 02, 2022 | 1,409.00 | 1,409.00 | 1,365.00 | 1,375.00 | 1,375.00 | 15,900 |
| Dec 01, 2022 | 1,420.00 | 1,420.00 | 1,396.00 | 1,399.00 | 1,399.00 | 10,400 |
| Nov 30, 2022 | 1,394.00 | 1,421.00 | 1,394.00 | 1,403.00 | 1,403.00 | 13,000 |
| Nov 29, 2022 | 1,425.00 | 1,430.00 | 1,412.00 | 1,417.00 | 1,417.00 | 11,800 |
| Nov 28, 2022 | 1,461.00 | 1,461.00 | 1,430.00 | 1,436.00 | 1,436.00 | 10,900 |
| Nov 25, 2022 | 1,477.00 | 1,477.00 | 1,461.00 | 1,462.00 | 1,462.00 | 6,000 |
| Nov 24, 2022 | 1,457.00 | 1,473.00 | 1,448.00 | 1,473.00 | 1,473.00 | 12,600 |
| Nov 22, 2022 | 1,428.00 | 1,449.00 | 1,428.00 | 1,448.00 | 1,448.00 | 14,200 |
| Nov 21, 2022 | 1,425.00 | 1,442.00 | 1,420.00 | 1,428.00 | 1,428.00 | 13,100 |
| Nov 18, 2022 | 1,425.00 | 1,425.00 | 1,415.00 | 1,415.00 | 1,415.00 | 3,900 |
| Nov 17, 2022 | 1,415.00 | 1,426.00 | 1,408.00 | 1,418.00 | 1,418.00 | 4,000 |
| Nov 16, 2022 | 1,408.00 | 1,421.00 | 1,390.00 | 1,417.00 | 1,417.00 | 4,600 |
| Nov 15, 2022 | 1,403.00 | 1,411.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5,500 |
| Nov 14, 2022 | 1,423.00 | 1,424.00 | 1,403.00 | 1,403.00 | 1,403.00 | 8,200 |
| Nov 11, 2022 | 1,411.00 | 1,430.00 | 1,411.00 | 1,423.00 | 1,423.00 | 9,700 |
| Nov 10, 2022 | 1,435.00 | 1,435.00 | 1,407.00 | 1,408.00 | 1,408.00 | 13,000 |
| Nov 09, 2022 | 1,457.00 | 1,465.00 | 1,427.00 | 1,438.00 | 1,438.00 | 28,500 |
| Nov 08, 2022 | 1,505.00 | 1,509.00 | 1,490.00 | 1,505.00 | 1,505.00 | 22,600 |
| Nov 07, 2022 | 1,479.00 | 1,505.00 | 1,475.00 | 1,489.00 | 1,489.00 | 14,800 |
| Nov 04, 2022 | 1,466.00 | 1,479.00 | 1,453.00 | 1,463.00 | 1,463.00 | 15,300 |
| Nov 02, 2022 | 1,487.00 | 1,498.00 | 1,482.00 | 1,482.00 | 1,482.00 | 8,100 |
| Nov 01, 2022 | 1,491.00 | 1,497.00 | 1,477.00 | 1,477.00 | 1,477.00 | 10,800 |
| Oct 31, 2022 | 1,462.00 | 1,509.00 | 1,462.00 | 1,507.00 | 1,507.00 | 39,700 |
| Oct 28, 2022 | 1,469.00 | 1,474.00 | 1,422.00 | 1,439.00 | 1,439.00 | 78,700 |
| Oct 27, 2022 | 1,464.00 | 1,472.00 | 1,453.00 | 1,462.00 | 1,462.00 | 6,900 |
| Oct 26, 2022 | 1,489.00 | 1,489.00 | 1,464.00 | 1,471.00 | 1,471.00 | 13,100 |
| Oct 25, 2022 | 1,440.00 | 1,489.00 | 1,439.00 | 1,480.00 | 1,480.00 | 18,900 |
| Oct 24, 2022 | 1,454.00 | 1,454.00 | 1,427.00 | 1,440.00 | 1,440.00 | 6,500 |
| Oct 21, 2022 | 1,450.00 | 1,450.00 | 1,426.00 | 1,426.00 | 1,426.00 | 5,800 |
| Oct 20, 2022 | 1,438.00 | 1,458.00 | 1,434.00 | 1,450.00 | 1,450.00 | 7,700 |
| Oct 19, 2022 | 1,452.00 | 1,468.00 | 1,440.00 | 1,468.00 | 1,468.00 | 10,800 |
| Oct 18, 2022 | 1,437.00 | 1,464.00 | 1,430.00 | 1,458.00 | 1,458.00 | 13,600 |
| Oct 17, 2022 | 1,428.00 | 1,449.00 | 1,427.00 | 1,431.00 | 1,431.00 | 10,100 |
| Oct 14, 2022 | 1,415.00 | 1,459.00 | 1,415.00 | 1,453.00 | 1,453.00 | 22,000 |
| Oct 13, 2022 | 1,430.00 | 1,430.00 | 1,400.00 | 1,409.00 | 1,409.00 | 17,400 |
| Oct 12, 2022 | 1,414.00 | 1,448.00 | 1,406.00 | 1,448.00 | 1,448.00 | 20,700 |
| Oct 11, 2022 | 1,475.00 | 1,475.00 | 1,412.00 | 1,415.00 | 1,415.00 | 32,200 |
| Oct 07, 2022 | 1,480.00 | 1,508.00 | 1,475.00 | 1,491.00 | 1,491.00 | 16,600 |
| Oct 06, 2022 | 1,481.00 | 1,505.00 | 1,475.00 | 1,497.00 | 1,497.00 | 19,300 |
| Oct 05, 2022 | 1,478.00 | 1,498.00 | 1,478.00 | 1,491.00 | 1,491.00 | 15,300 |
| Oct 04, 2022 | 1,438.00 | 1,493.00 | 1,429.00 | 1,493.00 | 1,493.00 | 29,200 |
| Oct 03, 2022 | 1,423.00 | 1,437.00 | 1,407.00 | 1,431.00 | 1,431.00 | 7,800 |
| Sept 30, 2022 | 1,424.00 | 1,439.00 | 1,410.00 | 1,423.00 | 1,423.00 | 16,200 |
| Sept 29, 2022 | 1,432.00 | 1,442.00 | 1,412.00 | 1,442.00 | 1,442.00 | 13,800 |
| Sept 29, 2022 | 30 Dividend | |||||
| Sept 28, 2022 | 1,418.00 | 1,432.00 | 1,365.00 | 1,432.00 | 1,402.00 | 28,100 |
| Sept 27, 2022 | 1,449.00 | 1,449.00 | 1,407.00 | 1,418.00 | 1,388.29 | 15,600 |
| Sept 26, 2022 | 1,439.00 | 1,444.00 | 1,417.00 | 1,419.00 | 1,389.27 | 23,800 |
| Sept 22, 2022 | 1,456.00 | 1,456.00 | 1,439.00 | 1,439.00 | 1,408.85 | 11,300 |
| Sept 21, 2022 | 1,432.00 | 1,442.00 | 1,425.00 | 1,442.00 | 1,411.79 | 8,200 |
| Sept 20, 2022 | 1,427.00 | 1,444.00 | 1,427.00 | 1,432.00 | 1,402.00 | 7,700 |
| Sept 16, 2022 | 1,454.00 | 1,454.00 | 1,427.00 | 1,427.00 | 1,397.10 | 8,600 |
| Sept 15, 2022 | 1,438.00 | 1,453.00 | 1,432.00 | 1,449.00 | 1,418.64 | 8,700 |
| Sept 14, 2022 | 1,425.00 | 1,439.00 | 1,410.00 | 1,431.00 | 1,401.02 | 15,500 |
| Sept 13, 2022 | 1,454.00 | 1,454.00 | 1,432.00 | 1,440.00 | 1,409.83 | 6,800 |
| Sept 12, 2022 | 1,454.00 | 1,455.00 | 1,446.00 | 1,454.00 | 1,423.54 | 7,600 |
| Sept 09, 2022 | 1,431.00 | 1,449.00 | 1,425.00 | 1,425.00 | 1,395.15 | 17,500 |
| Sept 08, 2022 | 1,437.00 | 1,452.00 | 1,433.00 | 1,452.00 | 1,421.58 | 17,400 |
| *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.
