Teikoku Sen-i Co., Ltd. (TYO:3302)
Japan · Delayed Price · Currency is JPY 3,300.00
-15.00 (-0.45%)
Jun 16, 2026, 1:32 PM JST
Teikoku Sen-i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3,350.00 | 3,400.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.61% | 32,600 |
| Jun 12, 2026 | 3,320.00 | 3,325.00 | 3,280.00 | 3,295.00 | 3,295.00 | -0.30% | 43,600 |
| Jun 11, 2026 | 3,325.00 | 3,325.00 | 3,240.00 | 3,305.00 | 3,305.00 | -0.60% | 28,100 |
| Jun 10, 2026 | 3,300.00 | 3,370.00 | 3,275.00 | 3,325.00 | 3,325.00 | 1.37% | 44,500 |
| Jun 9, 2026 | 3,215.00 | 3,280.00 | 3,195.00 | 3,280.00 | 3,280.00 | 2.50% | 31,400 |
| Jun 8, 2026 | 3,180.00 | 3,320.00 | 3,175.00 | 3,200.00 | 3,200.00 | -0.47% | 67,200 |
| Jun 5, 2026 | 3,240.00 | 3,240.00 | 3,160.00 | 3,215.00 | 3,215.00 | -1.23% | 37,700 |
| Jun 4, 2026 | 3,190.00 | 3,285.00 | 3,190.00 | 3,255.00 | 3,255.00 | 0.46% | 31,800 |
| Jun 3, 2026 | 3,185.00 | 3,255.00 | 3,120.00 | 3,240.00 | 3,240.00 | -0.46% | 47,300 |
| Jun 2, 2026 | 3,305.00 | 3,305.00 | 3,155.00 | 3,255.00 | 3,255.00 | -2.98% | 78,000 |
| Jun 1, 2026 | 3,210.00 | 3,390.00 | 3,200.00 | 3,355.00 | 3,355.00 | 6.85% | 96,700 |
| May 29, 2026 | 3,155.00 | 3,205.00 | 3,135.00 | 3,140.00 | 3,140.00 | 1.13% | 42,400 |
| May 28, 2026 | 3,050.00 | 3,110.00 | 3,030.00 | 3,105.00 | 3,105.00 | 1.64% | 44,400 |
| May 27, 2026 | 3,050.00 | 3,080.00 | 3,015.00 | 3,055.00 | 3,055.00 | 0.16% | 32,500 |
| May 26, 2026 | 3,075.00 | 3,080.00 | 3,015.00 | 3,050.00 | 3,050.00 | -0.16% | 28,300 |
| May 25, 2026 | 3,135.00 | 3,135.00 | 3,020.00 | 3,055.00 | 3,055.00 | -2.55% | 32,500 |
| May 22, 2026 | 3,155.00 | 3,155.00 | 3,070.00 | 3,135.00 | 3,135.00 | 0.80% | 31,600 |
| May 21, 2026 | 3,130.00 | 3,195.00 | 3,075.00 | 3,110.00 | 3,110.00 | - | 33,700 |
| May 20, 2026 | 3,265.00 | 3,265.00 | 3,055.00 | 3,110.00 | 3,110.00 | -5.76% | 56,500 |
| May 19, 2026 | 3,225.00 | 3,345.00 | 3,210.00 | 3,300.00 | 3,300.00 | 4.27% | 72,100 |
| May 18, 2026 | 3,130.00 | 3,190.00 | 3,115.00 | 3,165.00 | 3,165.00 | -1.09% | 55,500 |
| May 15, 2026 | 3,205.00 | 3,295.00 | 3,190.00 | 3,200.00 | 3,200.00 | -0.16% | 55,800 |
| May 14, 2026 | 3,185.00 | 3,260.00 | 3,160.00 | 3,205.00 | 3,205.00 | 0.63% | 55,700 |
| May 13, 2026 | 3,290.00 | 3,290.00 | 3,145.00 | 3,185.00 | 3,185.00 | -3.92% | 93,300 |
| May 12, 2026 | 3,280.00 | 3,345.00 | 3,260.00 | 3,315.00 | 3,315.00 | 2.00% | 92,900 |
| May 11, 2026 | 3,040.00 | 3,275.00 | 2,978.00 | 3,250.00 | 3,250.00 | 14.48% | 181,400 |
| May 8, 2026 | 2,813.00 | 2,861.00 | 2,801.00 | 2,839.00 | 2,839.00 | 0.39% | 60,200 |
| May 7, 2026 | 2,800.00 | 2,859.00 | 2,797.00 | 2,828.00 | 2,828.00 | 2.54% | 37,300 |
| May 1, 2026 | 2,769.00 | 2,787.00 | 2,729.00 | 2,758.00 | 2,758.00 | 0.55% | 34,000 |
| Apr 30, 2026 | 2,751.00 | 2,768.00 | 2,691.00 | 2,743.00 | 2,743.00 | -2.07% | 69,900 |
| Apr 28, 2026 | 2,773.00 | 2,801.00 | 2,764.00 | 2,801.00 | 2,801.00 | 1.23% | 37,900 |
| Apr 27, 2026 | 2,740.00 | 2,781.00 | 2,723.00 | 2,767.00 | 2,767.00 | 0.80% | 30,500 |
| Apr 24, 2026 | 2,749.00 | 2,749.00 | 2,691.00 | 2,745.00 | 2,745.00 | 1.14% | 44,400 |
| Apr 23, 2026 | 2,740.00 | 2,745.00 | 2,676.00 | 2,714.00 | 2,714.00 | -0.62% | 56,600 |
| Apr 22, 2026 | 2,789.00 | 2,805.00 | 2,727.00 | 2,731.00 | 2,731.00 | -2.08% | 45,300 |
| Apr 21, 2026 | 2,822.00 | 2,827.00 | 2,779.00 | 2,789.00 | 2,789.00 | -1.06% | 35,400 |
| Apr 20, 2026 | 2,839.00 | 2,855.00 | 2,807.00 | 2,819.00 | 2,819.00 | 0.28% | 48,000 |
| Apr 17, 2026 | 2,839.00 | 2,859.00 | 2,801.00 | 2,811.00 | 2,811.00 | -1.26% | 31,700 |
| Apr 16, 2026 | 2,854.00 | 2,869.00 | 2,844.00 | 2,847.00 | 2,847.00 | -0.25% | 21,100 |
| Apr 15, 2026 | 2,869.00 | 2,913.00 | 2,845.00 | 2,854.00 | 2,854.00 | 0.11% | 23,100 |
| Apr 14, 2026 | 2,850.00 | 2,888.00 | 2,828.00 | 2,851.00 | 2,851.00 | 0.04% | 38,600 |
| Apr 13, 2026 | 2,925.00 | 2,925.00 | 2,841.00 | 2,850.00 | 2,850.00 | -2.66% | 33,900 |
| Apr 10, 2026 | 2,968.00 | 2,992.00 | 2,922.00 | 2,928.00 | 2,928.00 | -0.27% | 30,800 |
| Apr 9, 2026 | 3,015.00 | 3,020.00 | 2,936.00 | 2,936.00 | 2,936.00 | -2.62% | 27,600 |
| Apr 8, 2026 | 3,050.00 | 3,050.00 | 3,005.00 | 3,015.00 | 3,015.00 | 0.97% | 33,400 |
| Apr 7, 2026 | 3,000.00 | 3,030.00 | 2,978.00 | 2,986.00 | 2,986.00 | -0.47% | 25,900 |
| Apr 6, 2026 | 2,989.00 | 3,015.00 | 2,981.00 | 3,000.00 | 3,000.00 | 0.33% | 18,800 |
| Apr 3, 2026 | 2,978.00 | 3,015.00 | 2,977.00 | 2,990.00 | 2,990.00 | 0.47% | 17,300 |
| Apr 2, 2026 | 2,976.00 | 3,025.00 | 2,975.00 | 2,976.00 | 2,976.00 | 0.17% | 28,500 |
| Apr 1, 2026 | 2,976.00 | 2,976.00 | 2,930.00 | 2,971.00 | 2,971.00 | 3.23% | 39,500 |