Terasaki Electric Co.,Ltd. (TYO:6637)
Japan · Delayed Price · Currency is JPY 4,400.00
+35.00 (0.80%)
Sep 25, 2026, 9:28 AM JST
Terasaki Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,425.00 | 4,425.00 | 4,365.00 | 4,365.00 | - | - | 42,100 |
| Sep 24, 2026 | 4,430.00 | 4,495.00 | 4,350.00 | 4,365.00 | 4,365.00 | -0.34% | 40,900 |
| Sep 18, 2026 | 4,370.00 | 4,380.00 | 4,280.00 | 4,380.00 | 4,380.00 | 0.34% | 26,600 |
| Sep 17, 2026 | 4,215.00 | 4,405.00 | 4,170.00 | 4,365.00 | 4,365.00 | 7.12% | 49,600 |
| Sep 16, 2026 | 4,095.00 | 4,150.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.97% | 14,100 |
| Sep 15, 2026 | 4,175.00 | 4,175.00 | 4,050.00 | 4,115.00 | 4,115.00 | -2.83% | 20,200 |
| Sep 14, 2026 | 4,030.00 | 4,235.00 | 4,030.00 | 4,235.00 | 4,235.00 | 3.29% | 14,200 |
| Sep 11, 2026 | 4,055.00 | 4,120.00 | 3,960.00 | 4,100.00 | 4,100.00 | -0.24% | 27,700 |
| Sep 10, 2026 | 4,255.00 | 4,310.00 | 4,110.00 | 4,110.00 | 4,110.00 | -4.42% | 27,100 |
| Sep 9, 2026 | 4,215.00 | 4,345.00 | 4,185.00 | 4,300.00 | 4,300.00 | 1.30% | 28,400 |
| Sep 8, 2026 | 4,410.00 | 4,450.00 | 4,245.00 | 4,245.00 | 4,245.00 | -3.85% | 40,300 |
| Sep 7, 2026 | 4,210.00 | 4,445.00 | 4,205.00 | 4,415.00 | 4,415.00 | 4.99% | 35,000 |
| Sep 4, 2026 | 4,170.00 | 4,260.00 | 4,170.00 | 4,205.00 | 4,205.00 | 0.36% | 21,900 |
| Sep 3, 2026 | 4,120.00 | 4,240.00 | 4,120.00 | 4,190.00 | 4,190.00 | 1.70% | 21,600 |
| Sep 2, 2026 | 4,065.00 | 4,120.00 | 4,000.00 | 4,120.00 | 4,120.00 | -0.12% | 29,800 |
| Sep 1, 2026 | 4,200.00 | 4,245.00 | 4,060.00 | 4,125.00 | 4,125.00 | -2.60% | 34,500 |
| Aug 31, 2026 | 4,315.00 | 4,315.00 | 4,210.00 | 4,235.00 | 4,235.00 | -3.09% | 23,900 |
| Aug 28, 2026 | 4,380.00 | 4,485.00 | 4,335.00 | 4,370.00 | 4,370.00 | -1.35% | 34,700 |
| Aug 27, 2026 | 4,350.00 | 4,460.00 | 4,315.00 | 4,430.00 | 4,430.00 | 3.14% | 32,200 |
| Aug 26, 2026 | 4,340.00 | 4,345.00 | 4,260.00 | 4,295.00 | 4,295.00 | -1.15% | 21,200 |
| Aug 25, 2026 | 4,195.00 | 4,380.00 | 4,195.00 | 4,345.00 | 4,345.00 | 3.45% | 32,100 |
| Aug 24, 2026 | 4,265.00 | 4,265.00 | 4,115.00 | 4,200.00 | 4,200.00 | -0.36% | 24,500 |
| Aug 21, 2026 | 4,250.00 | 4,290.00 | 4,185.00 | 4,215.00 | 4,215.00 | -1.52% | 32,000 |
| Aug 20, 2026 | 4,145.00 | 4,345.00 | 4,140.00 | 4,280.00 | 4,280.00 | 4.52% | 52,300 |
| Aug 19, 2026 | 4,305.00 | 4,305.00 | 4,095.00 | 4,095.00 | 4,095.00 | -7.25% | 64,300 |
| Aug 18, 2026 | 4,340.00 | 4,435.00 | 4,335.00 | 4,415.00 | 4,415.00 | 0.91% | 46,800 |
| Aug 17, 2026 | 4,300.00 | 4,425.00 | 4,295.00 | 4,375.00 | 4,375.00 | 1.63% | 58,900 |
| Aug 14, 2026 | 4,240.00 | 4,375.00 | 4,190.00 | 4,305.00 | 4,305.00 | 2.62% | 74,900 |
| Aug 13, 2026 | 4,155.00 | 4,235.00 | 4,080.00 | 4,195.00 | 4,195.00 | 1.94% | 41,800 |
| Aug 12, 2026 | 4,085.00 | 4,165.00 | 4,050.00 | 4,115.00 | 4,115.00 | 2.49% | 47,200 |
| Aug 10, 2026 | 4,025.00 | 4,085.00 | 3,835.00 | 4,015.00 | 4,015.00 | -3.72% | 90,700 |
| Aug 7, 2026 | 4,090.00 | 4,205.00 | 4,005.00 | 4,170.00 | 4,170.00 | 2.46% | 66,500 |
| Aug 6, 2026 | 4,070.00 | 4,100.00 | 4,000.00 | 4,070.00 | 4,070.00 | - | 25,900 |
| Aug 5, 2026 | 3,945.00 | 4,095.00 | 3,945.00 | 4,070.00 | 4,070.00 | 2.13% | 25,200 |
| Aug 4, 2026 | 3,880.00 | 3,985.00 | 3,865.00 | 3,985.00 | 3,985.00 | 1.66% | 30,000 |
| Aug 3, 2026 | 3,975.00 | 3,975.00 | 3,810.00 | 3,920.00 | 3,920.00 | -3.09% | 29,800 |
| Jul 31, 2026 | 3,915.00 | 4,050.00 | 3,875.00 | 4,045.00 | 4,045.00 | 4.52% | 58,900 |
| Jul 30, 2026 | 3,710.00 | 3,925.00 | 3,605.00 | 3,870.00 | 3,870.00 | 4.31% | 46,900 |
| Jul 29, 2026 | 4,010.00 | 4,020.00 | 3,645.00 | 3,710.00 | 3,710.00 | -7.48% | 83,800 |
| Jul 28, 2026 | 4,180.00 | 4,180.00 | 3,915.00 | 4,010.00 | 4,010.00 | -3.72% | 66,000 |
| Jul 27, 2026 | 4,115.00 | 4,290.00 | 4,095.00 | 4,165.00 | 4,165.00 | 2.21% | 93,400 |
| Jul 24, 2026 | 3,960.00 | 4,075.00 | 3,855.00 | 4,075.00 | 4,075.00 | 3.69% | 55,500 |
| Jul 23, 2026 | 3,920.00 | 3,985.00 | 3,890.00 | 3,930.00 | 3,930.00 | -0.51% | 23,700 |
| Jul 22, 2026 | 3,885.00 | 4,055.00 | 3,885.00 | 3,950.00 | 3,950.00 | 2.73% | 75,500 |
| Jul 21, 2026 | 3,760.00 | 3,870.00 | 3,740.00 | 3,845.00 | 3,845.00 | 3.50% | 37,900 |
| Jul 17, 2026 | 3,740.00 | 3,740.00 | 3,635.00 | 3,715.00 | 3,715.00 | -2.49% | 65,200 |
| Jul 16, 2026 | 3,910.00 | 3,910.00 | 3,785.00 | 3,810.00 | 3,810.00 | -2.56% | 22,000 |
| Jul 15, 2026 | 3,855.00 | 3,940.00 | 3,845.00 | 3,910.00 | 3,910.00 | 1.56% | 34,100 |
| Jul 14, 2026 | 3,900.00 | 3,905.00 | 3,795.00 | 3,850.00 | 3,850.00 | -1.28% | 50,700 |
| Jul 13, 2026 | 3,790.00 | 3,950.00 | 3,770.00 | 3,900.00 | 3,900.00 | 4.84% | 102,500 |