Skip to main content
logo
Teikoku Sen-i Co., Ltd. (TYO:3302)
Japan flag Japan · Delayed Price · Currency is JPY
3,265.00
-5.00 (-0.15%)
Aug 18, 2026, 3:30 PM JST

Teikoku Sen-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20263,280.003,320.003,275.003,315.00-1.38%8,500
Aug 17, 20263,425.003,425.003,265.003,270.003,270.00-4.39%91,400
Aug 14, 20263,340.003,430.003,340.003,420.003,420.002.70%48,400
Aug 13, 20263,425.003,445.003,310.003,330.003,330.00-1.62%85,300
Aug 12, 20263,380.003,445.003,305.003,385.003,385.000.15%58,500
Aug 10, 20263,350.003,420.003,340.003,380.003,380.000.60%62,400
Aug 7, 20263,330.003,370.003,275.003,360.003,360.003.07%74,100
Aug 6, 20263,190.003,335.003,150.003,260.003,260.00-2.69%167,600
Aug 5, 20263,335.003,380.003,330.003,350.003,350.000.90%80,300
Aug 4, 20263,390.003,410.003,315.003,320.003,320.00-2.21%58,900
Aug 3, 20263,420.003,475.003,385.003,395.003,395.00-0.73%57,700
Jul 31, 20263,380.003,465.003,355.003,420.003,420.002.24%54,300
Jul 30, 20263,320.003,355.003,305.003,345.003,345.00-0.89%167,300
Jul 29, 20263,360.003,380.003,320.003,375.003,375.001.50%57,600
Jul 28, 20263,400.003,410.003,305.003,325.003,325.00-2.21%41,500
Jul 27, 20263,290.003,400.003,265.003,400.003,400.003.03%50,400
Jul 24, 20263,290.003,305.003,255.003,300.003,300.000.15%46,000
Jul 23, 20263,340.003,340.003,275.003,295.003,295.00-1.35%41,100
Jul 22, 20263,335.003,375.003,310.003,340.003,340.000.75%43,900
Jul 21, 20263,280.003,335.003,255.003,315.003,315.001.84%62,700
Jul 17, 20263,270.003,300.003,205.003,255.003,255.00-1.36%55,600
Jul 16, 20263,395.003,430.003,270.003,300.003,300.00-2.80%55,900
Jul 15, 20263,380.003,420.003,380.003,395.003,395.00-0.15%34,700
Jul 14, 20263,400.003,425.003,360.003,400.003,400.001.19%46,000
Jul 13, 20263,450.003,450.003,345.003,360.003,360.00-2.47%51,300
Jul 10, 20263,470.003,510.003,435.003,445.003,445.001.17%59,600
Jul 9, 20263,430.003,430.003,390.003,405.003,405.00-0.29%50,500
Jul 8, 20263,475.003,485.003,415.003,415.003,415.00-0.58%48,600
Jul 7, 20263,455.003,505.003,435.003,435.003,435.00-0.43%46,800
Jul 6, 20263,410.003,460.003,410.003,450.003,450.002.37%38,500
Jul 3, 20263,375.003,425.003,330.003,370.003,370.000.60%33,600
Jul 2, 20263,370.003,405.003,340.003,350.003,350.00-0.59%23,900
Jul 1, 20263,415.003,420.003,365.003,370.003,370.00-1.03%20,500
Jun 30, 20263,375.003,445.003,350.003,405.003,405.001.64%39,000
Jun 29, 20263,350.003,370.003,305.003,350.003,350.000.75%30,400
Jun 26, 20263,380.003,380.003,295.003,325.003,325.00-1.63%49,600
Jun 25, 20263,395.003,405.003,345.003,380.003,380.000.15%37,300
Jun 24, 20263,415.003,440.003,365.003,375.003,375.000.45%49,700
Jun 23, 20263,480.003,480.003,335.003,360.003,360.00-3.31%56,700
Jun 22, 20263,450.003,570.003,445.003,475.003,475.002.06%106,200
Jun 19, 20263,335.003,425.003,320.003,405.003,405.001.95%90,100
Jun 18, 20263,385.003,390.003,310.003,340.003,340.000.60%51,700
Jun 17, 20263,440.003,440.003,320.003,320.003,320.000.30%59,100
Jun 16, 20263,270.003,345.003,245.003,310.003,310.00-0.15%43,500
Jun 15, 20263,350.003,400.003,315.003,315.003,315.000.61%32,600
Jun 12, 20263,320.003,325.003,280.003,295.003,295.00-0.30%43,600
Jun 11, 20263,325.003,325.003,240.003,305.003,305.00-0.60%28,100
Jun 10, 20263,300.003,370.003,275.003,325.003,325.001.37%44,500
Jun 9, 20263,215.003,280.003,195.003,280.003,280.002.50%31,400
Jun 8, 20263,180.003,320.003,175.003,200.003,200.00-0.47%67,200