Teikoku Corporation (TYO:6333)
Japan · Delayed Price · Currency is JPY 3,190.00
+45.00 (1.43%)
Jul 10, 2026, 3:30 PM JST
Teikoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3,205.00 | 3,230.00 | 3,140.00 | 3,190.00 | 3,190.00 | 1.43% | 34,200 |
| Jul 9, 2026 | 3,135.00 | 3,160.00 | 3,110.00 | 3,145.00 | 3,145.00 | 0.80% | 12,200 |
| Jul 8, 2026 | 3,160.00 | 3,185.00 | 3,120.00 | 3,120.00 | 3,120.00 | -1.27% | 29,900 |
| Jul 7, 2026 | 3,200.00 | 3,200.00 | 3,145.00 | 3,160.00 | 3,160.00 | -0.16% | 23,500 |
| Jul 6, 2026 | 3,150.00 | 3,265.00 | 3,150.00 | 3,165.00 | 3,165.00 | 1.93% | 54,300 |
| Jul 3, 2026 | 3,075.00 | 3,135.00 | 3,065.00 | 3,105.00 | 3,105.00 | 0.98% | 20,400 |
| Jul 2, 2026 | 3,085.00 | 3,125.00 | 3,045.00 | 3,075.00 | 3,075.00 | -0.32% | 30,200 |
| Jul 1, 2026 | 3,150.00 | 3,150.00 | 3,080.00 | 3,085.00 | 3,085.00 | -1.12% | 21,200 |
| Jun 30, 2026 | 3,190.00 | 3,195.00 | 3,100.00 | 3,120.00 | 3,120.00 | -2.19% | 28,500 |
| Jun 29, 2026 | 3,240.00 | 3,240.00 | 3,135.00 | 3,190.00 | 3,190.00 | 0.16% | 47,200 |
| Jun 26, 2026 | 3,120.00 | 3,230.00 | 3,120.00 | 3,185.00 | 3,185.00 | 1.59% | 48,200 |
| Jun 25, 2026 | 3,145.00 | 3,145.00 | 3,085.00 | 3,135.00 | 3,135.00 | 1.29% | 18,700 |
| Jun 24, 2026 | 3,070.00 | 3,140.00 | 3,070.00 | 3,095.00 | 3,095.00 | -0.48% | 25,900 |
| Jun 23, 2026 | 3,130.00 | 3,150.00 | 3,110.00 | 3,110.00 | 3,110.00 | -1.58% | 23,100 |
| Jun 22, 2026 | 3,170.00 | 3,195.00 | 3,115.00 | 3,160.00 | 3,160.00 | 1.61% | 41,800 |
| Jun 19, 2026 | 3,140.00 | 3,165.00 | 3,090.00 | 3,110.00 | 3,110.00 | -0.32% | 32,800 |
| Jun 18, 2026 | 3,080.00 | 3,140.00 | 3,080.00 | 3,120.00 | 3,120.00 | 1.63% | 36,400 |
| Jun 17, 2026 | 3,025.00 | 3,125.00 | 3,025.00 | 3,070.00 | 3,070.00 | 1.49% | 37,000 |
| Jun 16, 2026 | 3,060.00 | 3,065.00 | 3,005.00 | 3,025.00 | 3,025.00 | -1.14% | 18,600 |
| Jun 15, 2026 | 3,010.00 | 3,085.00 | 3,010.00 | 3,060.00 | 3,060.00 | 2.68% | 25,700 |
| Jun 12, 2026 | 2,992.00 | 3,020.00 | 2,950.00 | 2,980.00 | 2,980.00 | 1.74% | 35,500 |
| Jun 11, 2026 | 2,919.00 | 2,964.00 | 2,849.00 | 2,929.00 | 2,929.00 | -0.48% | 47,300 |
| Jun 10, 2026 | 2,915.00 | 2,961.00 | 2,911.00 | 2,943.00 | 2,943.00 | 1.06% | 23,000 |
| Jun 9, 2026 | 2,916.00 | 2,974.00 | 2,904.00 | 2,912.00 | 2,912.00 | 0.38% | 22,700 |
| Jun 8, 2026 | 2,935.00 | 2,943.00 | 2,889.00 | 2,901.00 | 2,901.00 | -2.03% | 39,900 |
| Jun 5, 2026 | 2,894.00 | 2,964.00 | 2,878.00 | 2,961.00 | 2,961.00 | 2.60% | 24,800 |
| Jun 4, 2026 | 2,858.00 | 2,912.00 | 2,841.00 | 2,886.00 | 2,886.00 | - | 29,300 |
| Jun 3, 2026 | 2,850.00 | 2,900.00 | 2,832.00 | 2,886.00 | 2,886.00 | 2.05% | 18,800 |
| Jun 2, 2026 | 2,864.00 | 2,877.00 | 2,801.00 | 2,828.00 | 2,828.00 | -0.84% | 45,200 |
| Jun 1, 2026 | 2,906.00 | 2,907.00 | 2,835.00 | 2,852.00 | 2,852.00 | -2.83% | 39,100 |
| May 29, 2026 | 2,891.00 | 2,961.00 | 2,874.00 | 2,935.00 | 2,935.00 | 1.52% | 40,200 |
| May 28, 2026 | 2,920.00 | 2,943.00 | 2,869.00 | 2,891.00 | 2,891.00 | -1.77% | 48,800 |
| May 27, 2026 | 2,898.00 | 2,951.00 | 2,898.00 | 2,943.00 | 2,943.00 | 2.37% | 36,500 |
| May 26, 2026 | 2,833.00 | 2,893.00 | 2,828.00 | 2,875.00 | 2,875.00 | 2.02% | 30,200 |
| May 25, 2026 | 2,867.00 | 2,886.00 | 2,804.00 | 2,818.00 | 2,818.00 | -0.39% | 20,900 |
| May 22, 2026 | 2,813.00 | 2,836.00 | 2,798.00 | 2,829.00 | 2,829.00 | 1.00% | 18,400 |
| May 21, 2026 | 2,745.00 | 2,823.00 | 2,745.00 | 2,801.00 | 2,801.00 | 2.98% | 40,900 |
| May 20, 2026 | 2,742.00 | 2,742.00 | 2,691.00 | 2,720.00 | 2,720.00 | -1.56% | 55,300 |
| May 19, 2026 | 2,739.00 | 2,796.00 | 2,738.00 | 2,763.00 | 2,763.00 | 0.88% | 49,400 |
| May 18, 2026 | 2,796.00 | 2,796.00 | 2,729.00 | 2,739.00 | 2,739.00 | -1.86% | 36,900 |
| May 15, 2026 | 2,814.00 | 2,837.00 | 2,759.00 | 2,791.00 | 2,791.00 | -0.29% | 36,300 |
| May 14, 2026 | 2,856.00 | 2,856.00 | 2,792.00 | 2,799.00 | 2,799.00 | -0.92% | 29,400 |
| May 13, 2026 | 2,904.00 | 2,957.00 | 2,814.00 | 2,825.00 | 2,825.00 | -1.02% | 81,900 |
| May 12, 2026 | 2,920.00 | 2,930.00 | 2,853.00 | 2,854.00 | 2,854.00 | -0.56% | 26,200 |
| May 11, 2026 | 2,880.00 | 2,901.00 | 2,851.00 | 2,870.00 | 2,870.00 | 0.31% | 29,600 |
| May 8, 2026 | 2,842.00 | 2,872.00 | 2,816.00 | 2,861.00 | 2,861.00 | 0.42% | 30,600 |
| May 7, 2026 | 2,800.00 | 2,868.00 | 2,780.00 | 2,849.00 | 2,849.00 | 2.74% | 32,400 |
| May 1, 2026 | 2,795.00 | 2,800.00 | 2,757.00 | 2,773.00 | 2,773.00 | 0.36% | 27,500 |
| Apr 30, 2026 | 2,773.00 | 2,773.00 | 2,735.00 | 2,763.00 | 2,763.00 | -0.61% | 61,300 |
| Apr 28, 2026 | 2,835.00 | 2,838.00 | 2,780.00 | 2,780.00 | 2,780.00 | -1.94% | 60,000 |