Skip to main content
logo
Teikoku Sen-i Co., Ltd. (TYO:3302)
Japan flag Japan · Delayed Price · Currency is JPY
2,861.00
+7.00 (0.25%)
Apr 16, 2026, 11:30 AM JST

Teikoku Sen-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,854.002,869.002,854.002,861.00-0.25%3,200
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
Mar 9, 20262,943.003,060.002,912.003,025.003,025.000.50%76,800
Mar 6, 20263,010.003,040.002,978.003,010.003,010.00-0.82%49,000
Mar 5, 20263,050.003,100.003,030.003,035.003,035.002.09%86,900
Mar 4, 20262,950.002,990.002,930.002,973.002,973.000.03%87,700
Mar 3, 20262,970.003,035.002,947.002,972.002,972.00-0.50%68,600
Mar 2, 20263,020.003,035.002,966.002,987.002,987.00-1.58%40,700
Feb 27, 20262,985.003,035.002,985.003,035.003,035.001.98%32,300
Feb 26, 20263,000.003,015.002,963.002,976.002,976.00-0.80%52,400
Feb 25, 20263,055.003,055.002,987.003,000.003,000.00-0.99%62,200
Feb 24, 20262,961.003,070.002,935.003,030.003,030.003.20%99,500
Feb 20, 20262,951.002,970.002,927.002,936.002,936.00-0.68%55,300
Feb 19, 20262,957.002,963.002,934.002,956.002,956.000.20%35,600
Feb 18, 20262,968.002,978.002,950.002,950.002,950.00-0.57%58,900
Feb 17, 20262,986.003,015.002,934.002,967.002,967.00-0.67%71,400
Feb 16, 20262,945.003,030.002,904.002,987.002,987.00-7.38%138,600
Feb 13, 20263,290.003,315.003,205.003,225.003,225.00-1.83%42,500
Feb 12, 20263,325.003,340.003,260.003,285.003,285.000.46%48,400
Feb 10, 20263,225.003,330.003,205.003,270.003,270.002.51%57,000
Feb 9, 20263,120.003,190.003,080.003,190.003,190.005.63%125,800
Feb 6, 20263,035.003,035.003,000.003,020.003,020.00-0.98%30,700
Feb 5, 20263,060.003,080.003,050.003,050.003,050.000.33%36,700
Feb 4, 20263,005.003,045.003,000.003,040.003,040.000.33%35,200
Feb 3, 20263,040.003,040.003,005.003,030.003,030.00-38,600