Teikoku Tsushin Kogyo Co., Ltd. (TYO:6763)
Japan · Delayed Price · Currency is JPY 2,907.00
+11.00 (0.38%)
Aug 21, 2026, 3:30 PM JST
Teikoku Tsushin Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,859.00 | 2,921.00 | 2,841.00 | 2,907.00 | 2,907.00 | 0.38% | 18,400 |
| Aug 20, 2026 | 2,863.00 | 2,898.00 | 2,830.00 | 2,896.00 | 2,896.00 | 1.40% | 17,000 |
| Aug 19, 2026 | 2,950.00 | 2,950.00 | 2,856.00 | 2,856.00 | 2,856.00 | -3.84% | 18,800 |
| Aug 18, 2026 | 3,010.00 | 3,040.00 | 2,892.00 | 2,970.00 | 2,970.00 | -2.14% | 26,000 |
| Aug 17, 2026 | 2,939.00 | 3,035.00 | 2,890.00 | 3,035.00 | 3,035.00 | 2.22% | 30,800 |
| Aug 14, 2026 | 2,848.00 | 2,972.00 | 2,820.00 | 2,969.00 | 2,969.00 | 3.20% | 31,200 |
| Aug 13, 2026 | 2,829.00 | 2,878.00 | 2,829.00 | 2,877.00 | 2,877.00 | 1.95% | 14,200 |
| Aug 12, 2026 | 2,792.00 | 2,845.00 | 2,772.00 | 2,822.00 | 2,822.00 | 1.07% | 19,500 |
| Aug 10, 2026 | 2,799.00 | 2,820.00 | 2,750.00 | 2,792.00 | 2,792.00 | 0.14% | 21,900 |
| Aug 7, 2026 | 2,774.00 | 2,836.00 | 2,749.00 | 2,788.00 | 2,788.00 | 1.38% | 22,400 |
| Aug 6, 2026 | 2,727.00 | 2,795.00 | 2,723.00 | 2,750.00 | 2,750.00 | 1.40% | 17,400 |
| Aug 5, 2026 | 2,684.00 | 2,736.00 | 2,684.00 | 2,712.00 | 2,712.00 | 1.08% | 8,500 |
| Aug 4, 2026 | 2,676.00 | 2,733.00 | 2,676.00 | 2,683.00 | 2,683.00 | 0.26% | 16,100 |
| Aug 3, 2026 | 2,760.00 | 2,760.00 | 2,662.00 | 2,676.00 | 2,676.00 | -3.04% | 20,700 |
| Jul 31, 2026 | 2,772.00 | 2,802.00 | 2,760.00 | 2,760.00 | 2,760.00 | -0.36% | 12,700 |
| Jul 30, 2026 | 2,750.00 | 2,829.00 | 2,720.00 | 2,770.00 | 2,770.00 | -1.00% | 19,300 |
| Jul 29, 2026 | 2,830.00 | 2,830.00 | 2,756.00 | 2,798.00 | 2,798.00 | -1.24% | 19,100 |
| Jul 28, 2026 | 2,904.00 | 2,904.00 | 2,811.00 | 2,833.00 | 2,833.00 | -4.00% | 16,800 |
| Jul 27, 2026 | 2,977.00 | 2,977.00 | 2,892.00 | 2,951.00 | 2,951.00 | - | 23,000 |
| Jul 24, 2026 | 2,937.00 | 2,961.00 | 2,906.00 | 2,951.00 | 2,951.00 | 0.31% | 9,200 |
| Jul 23, 2026 | 3,015.00 | 3,015.00 | 2,925.00 | 2,942.00 | 2,942.00 | -1.74% | 8,500 |
| Jul 22, 2026 | 2,880.00 | 3,000.00 | 2,867.00 | 2,994.00 | 2,994.00 | 3.96% | 8,300 |
| Jul 21, 2026 | 2,892.00 | 2,919.00 | 2,865.00 | 2,880.00 | 2,880.00 | 0.91% | 11,600 |
| Jul 17, 2026 | 2,854.00 | 2,893.00 | 2,801.00 | 2,854.00 | 2,854.00 | -0.87% | 13,800 |
| Jul 16, 2026 | 2,892.00 | 2,902.00 | 2,875.00 | 2,879.00 | 2,879.00 | -0.66% | 4,200 |
| Jul 15, 2026 | 2,904.00 | 2,944.00 | 2,876.00 | 2,898.00 | 2,898.00 | 1.54% | 5,200 |
| Jul 14, 2026 | 2,852.00 | 2,906.00 | 2,830.00 | 2,854.00 | 2,854.00 | 0.85% | 13,400 |
| Jul 13, 2026 | 2,950.00 | 2,957.00 | 2,830.00 | 2,830.00 | 2,830.00 | -2.48% | 17,000 |
| Jul 10, 2026 | 2,951.00 | 2,974.00 | 2,899.00 | 2,902.00 | 2,902.00 | -0.21% | 13,200 |
| Jul 9, 2026 | 2,892.00 | 2,956.00 | 2,892.00 | 2,908.00 | 2,908.00 | 0.55% | 9,000 |
| Jul 8, 2026 | 2,892.00 | 2,922.00 | 2,892.00 | 2,892.00 | 2,892.00 | -0.17% | 10,900 |
| Jul 7, 2026 | 2,914.00 | 2,949.00 | 2,897.00 | 2,897.00 | 2,897.00 | -0.10% | 4,800 |
| Jul 6, 2026 | 2,976.00 | 2,987.00 | 2,883.00 | 2,900.00 | 2,900.00 | -2.55% | 8,500 |
| Jul 3, 2026 | 2,989.00 | 3,035.00 | 2,969.00 | 2,976.00 | 2,976.00 | 0.03% | 9,100 |
| Jul 2, 2026 | 3,010.00 | 3,015.00 | 2,909.00 | 2,975.00 | 2,975.00 | 0.54% | 7,800 |
| Jul 1, 2026 | 2,949.00 | 3,035.00 | 2,938.00 | 2,959.00 | 2,959.00 | 1.41% | 8,400 |
| Jun 30, 2026 | 3,015.00 | 3,015.00 | 2,918.00 | 2,918.00 | 2,918.00 | -1.49% | 3,900 |
| Jun 29, 2026 | 2,972.00 | 2,997.00 | 2,926.00 | 2,962.00 | 2,962.00 | -0.34% | 7,800 |
| Jun 26, 2026 | 3,010.00 | 3,010.00 | 2,937.00 | 2,972.00 | 2,972.00 | -1.10% | 4,200 |
| Jun 25, 2026 | 2,997.00 | 3,020.00 | 2,938.00 | 3,005.00 | 3,005.00 | 0.27% | 7,100 |
| Jun 24, 2026 | 3,005.00 | 3,080.00 | 2,974.00 | 2,997.00 | 2,997.00 | -0.10% | 5,800 |
| Jun 23, 2026 | 3,065.00 | 3,065.00 | 3,000.00 | 3,000.00 | 3,000.00 | -2.12% | 10,800 |
| Jun 22, 2026 | 3,080.00 | 3,190.00 | 3,060.00 | 3,065.00 | 3,065.00 | -0.49% | 6,600 |
| Jun 19, 2026 | 3,175.00 | 3,240.00 | 3,065.00 | 3,080.00 | 3,080.00 | -0.81% | 9,500 |
| Jun 18, 2026 | 2,989.00 | 3,165.00 | 2,989.00 | 3,105.00 | 3,105.00 | 5.83% | 16,000 |
| Jun 17, 2026 | 2,820.00 | 2,941.00 | 2,804.00 | 2,934.00 | 2,934.00 | 2.98% | 13,800 |
| Jun 16, 2026 | 2,886.00 | 2,898.00 | 2,830.00 | 2,849.00 | 2,849.00 | -2.33% | 5,600 |
| Jun 15, 2026 | 2,935.00 | 2,957.00 | 2,887.00 | 2,917.00 | 2,917.00 | 1.11% | 5,100 |
| Jun 12, 2026 | 2,954.00 | 2,954.00 | 2,856.00 | 2,885.00 | 2,885.00 | -1.87% | 14,100 |
| Jun 11, 2026 | 3,030.00 | 3,030.00 | 2,885.00 | 2,940.00 | 2,940.00 | -2.49% | 9,300 |