Skip to main content
logo
Teikoku Sen-i Co., Ltd. (TYO:3302)
Japan flag Japan · Delayed Price · Currency is JPY
3,050.00
-5.00 (-0.16%)
May 26, 2026, 3:30 PM JST

Teikoku Sen-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,135.003,135.003,020.003,055.003,055.00-2.55%32,500
May 22, 20263,155.003,155.003,070.003,135.003,135.000.80%31,600
May 21, 20263,130.003,195.003,075.003,110.003,110.00-33,700
May 20, 20263,265.003,265.003,055.003,110.003,110.00-5.76%56,500
May 19, 20263,225.003,345.003,210.003,300.003,300.004.27%72,100
May 18, 20263,130.003,190.003,115.003,165.003,165.00-1.09%55,500
May 15, 20263,205.003,295.003,190.003,200.003,200.00-0.16%55,800
May 14, 20263,185.003,260.003,160.003,205.003,205.000.63%55,700
May 13, 20263,290.003,290.003,145.003,185.003,185.00-3.92%93,300
May 12, 20263,280.003,345.003,260.003,315.003,315.002.00%92,900
May 11, 20263,040.003,275.002,978.003,250.003,250.0014.48%181,400
May 8, 20262,813.002,861.002,801.002,839.002,839.000.39%60,200
May 7, 20262,800.002,859.002,797.002,828.002,828.002.54%37,300
May 1, 20262,769.002,787.002,729.002,758.002,758.000.55%34,000
Apr 30, 20262,751.002,768.002,691.002,743.002,743.00-2.07%69,900
Apr 28, 20262,773.002,801.002,764.002,801.002,801.001.23%37,900
Apr 27, 20262,740.002,781.002,723.002,767.002,767.000.80%30,500
Apr 24, 20262,749.002,749.002,691.002,745.002,745.001.14%44,400
Apr 23, 20262,740.002,745.002,676.002,714.002,714.00-0.62%56,600
Apr 22, 20262,789.002,805.002,727.002,731.002,731.00-2.08%45,300
Apr 21, 20262,822.002,827.002,779.002,789.002,789.00-1.06%35,400
Apr 20, 20262,839.002,855.002,807.002,819.002,819.000.28%48,000
Apr 17, 20262,839.002,859.002,801.002,811.002,811.00-1.26%31,700
Apr 16, 20262,854.002,869.002,844.002,847.002,847.00-0.25%21,100
Apr 15, 20262,869.002,913.002,845.002,854.002,854.000.11%23,100
Apr 14, 20262,850.002,888.002,828.002,851.002,851.000.04%38,600
Apr 13, 20262,925.002,925.002,841.002,850.002,850.00-2.66%33,900
Apr 10, 20262,968.002,992.002,922.002,928.002,928.00-0.27%30,800
Apr 9, 20263,015.003,020.002,936.002,936.002,936.00-2.62%27,600
Apr 8, 20263,050.003,050.003,005.003,015.003,015.000.97%33,400
Apr 7, 20263,000.003,030.002,978.002,986.002,986.00-0.47%25,900
Apr 6, 20262,989.003,015.002,981.003,000.003,000.000.33%18,800
Apr 3, 20262,978.003,015.002,977.002,990.002,990.000.47%17,300
Apr 2, 20262,976.003,025.002,975.002,976.002,976.000.17%28,500
Apr 1, 20262,976.002,976.002,930.002,971.002,971.003.23%39,500
Mar 31, 20262,887.002,919.002,875.002,878.002,878.00-0.79%26,800
Mar 30, 20262,865.002,915.002,858.002,901.002,901.00-3.27%46,100
Mar 27, 20262,993.003,010.002,940.002,999.002,999.000.44%57,700
Mar 26, 20263,000.003,010.002,951.002,986.002,986.000.03%34,200
Mar 25, 20262,954.003,000.002,954.002,985.002,985.002.02%44,300
Mar 24, 20262,934.002,953.002,900.002,926.002,926.001.74%49,400
Mar 23, 20263,010.003,010.002,876.002,876.002,876.00-6.62%53,200
Mar 19, 20263,115.003,130.003,080.003,080.003,080.00-1.12%41,600
Mar 18, 20263,060.003,115.003,060.003,115.003,115.001.80%20,600
Mar 17, 20263,020.003,065.003,015.003,060.003,060.001.16%16,200
Mar 16, 20263,040.003,080.003,025.003,025.003,025.00-0.49%27,400
Mar 13, 20263,055.003,080.003,040.003,040.003,040.00-1.14%32,700
Mar 12, 20263,080.003,115.003,065.003,075.003,075.00-2.38%37,300
Mar 11, 20263,145.003,190.003,110.003,150.003,150.001.61%32,800
Mar 10, 20263,030.003,125.003,020.003,100.003,100.002.48%49,000