Tensho Electric Industries Co., Ltd. (TYO:6776)
Japan · Delayed Price · Currency is JPY 264.00
+1.00 (0.38%)
Aug 12, 2025, 3:30 PM JST
TYO:6776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 267.00 | 276.00 | 260.00 | 263.00 | 263.00 | -1.87% | 17,100 |
| Aug 7, 2025 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 0.75% | 9,800 |
| Aug 6, 2025 | 267.00 | 268.00 | 261.00 | 266.00 | 266.00 | -1.12% | 16,500 |
| Aug 5, 2025 | 269.00 | 270.00 | 269.00 | 269.00 | 269.00 | -0.37% | 3,200 |
| Aug 4, 2025 | 267.00 | 270.00 | 266.00 | 270.00 | 270.00 | 0.37% | 13,200 |
| Aug 1, 2025 | 266.00 | 269.00 | 266.00 | 269.00 | 269.00 | 0.75% | 12,400 |
| Jul 31, 2025 | 268.00 | 269.00 | 265.00 | 267.00 | 267.00 | -0.37% | 4,200 |
| Jul 30, 2025 | 267.00 | 268.00 | 265.00 | 268.00 | 268.00 | -0.37% | 16,100 |
| Jul 29, 2025 | 269.00 | 269.00 | 264.00 | 269.00 | 269.00 | -0.37% | 7,600 |
| Jul 28, 2025 | 267.00 | 270.00 | 265.00 | 270.00 | 270.00 | 1.12% | 6,100 |
| Jul 25, 2025 | 269.00 | 269.00 | 267.00 | 267.00 | 267.00 | 0.75% | 8,000 |
| Jul 24, 2025 | 268.00 | 269.00 | 256.00 | 265.00 | 265.00 | -0.75% | 27,500 |
| Jul 23, 2025 | 267.00 | 270.00 | 263.00 | 267.00 | 267.00 | - | 20,900 |
| Jul 22, 2025 | 266.00 | 268.00 | 265.00 | 267.00 | 267.00 | 0.38% | 16,000 |
| Jul 18, 2025 | 266.00 | 267.00 | 265.00 | 266.00 | 266.00 | - | 10,100 |
| Jul 17, 2025 | 265.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.38% | 4,600 |
| Jul 16, 2025 | 266.00 | 267.00 | 265.00 | 265.00 | 265.00 | -0.38% | 3,500 |
| Jul 15, 2025 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | -0.75% | 10,000 |
| Jul 14, 2025 | 267.00 | 269.00 | 267.00 | 268.00 | 268.00 | 0.37% | 5,900 |
| Jul 11, 2025 | 270.00 | 270.00 | 262.00 | 267.00 | 267.00 | -0.74% | 17,300 |
| Jul 10, 2025 | 269.00 | 270.00 | 269.00 | 269.00 | 269.00 | - | 2,000 |
| Jul 9, 2025 | 267.00 | 270.00 | 267.00 | 269.00 | 269.00 | 0.75% | 6,500 |
| Jul 8, 2025 | 265.00 | 267.00 | 262.00 | 267.00 | 267.00 | 0.75% | 9,300 |
| Jul 7, 2025 | 265.00 | 266.00 | 262.00 | 265.00 | 265.00 | -0.38% | 12,300 |
| Jul 4, 2025 | 266.00 | 266.00 | 261.00 | 266.00 | 266.00 | - | 10,000 |
| Jul 3, 2025 | 264.00 | 267.00 | 260.00 | 266.00 | 266.00 | 0.76% | 22,700 |
| Jul 2, 2025 | 265.00 | 265.00 | 262.00 | 264.00 | 264.00 | -1.12% | 4,800 |
| Jul 1, 2025 | 265.00 | 268.00 | 262.00 | 267.00 | 267.00 | 0.38% | 12,500 |
| Jun 30, 2025 | 266.00 | 266.00 | 259.00 | 266.00 | 266.00 | -0.37% | 28,900 |
| Jun 27, 2025 | 264.00 | 267.00 | 264.00 | 267.00 | 267.00 | 0.75% | 4,100 |
| Jun 26, 2025 | 261.00 | 270.00 | 260.00 | 265.00 | 265.00 | 1.53% | 21,100 |
| Jun 25, 2025 | 270.00 | 270.00 | 260.00 | 261.00 | 261.00 | -1.14% | 17,800 |
| Jun 24, 2025 | 263.00 | 266.00 | 262.00 | 264.00 | 264.00 | -0.38% | 10,000 |
| Jun 23, 2025 | 262.00 | 265.00 | 260.00 | 265.00 | 265.00 | 1.15% | 12,000 |
| Jun 20, 2025 | 265.00 | 268.00 | 262.00 | 262.00 | 262.00 | -1.87% | 8,800 |
| Jun 19, 2025 | 266.00 | 267.00 | 265.00 | 267.00 | 267.00 | 0.38% | 11,100 |
| Jun 18, 2025 | 268.00 | 268.00 | 265.00 | 266.00 | 266.00 | -1.12% | 7,600 |
| Jun 17, 2025 | 267.00 | 270.00 | 264.00 | 269.00 | 269.00 | 0.75% | 58,300 |
| Jun 16, 2025 | 253.00 | 267.00 | 253.00 | 267.00 | 267.00 | 4.71% | 37,500 |
| Jun 13, 2025 | 256.00 | 257.00 | 254.00 | 255.00 | 255.00 | -0.39% | 12,600 |
| Jun 12, 2025 | 252.00 | 258.00 | 252.00 | 256.00 | 256.00 | 1.19% | 33,600 |
| Jun 11, 2025 | 250.00 | 253.00 | 250.00 | 253.00 | 253.00 | 0.40% | 9,100 |
| Jun 10, 2025 | 253.00 | 253.00 | 250.00 | 252.00 | 252.00 | -0.40% | 7,700 |
| Jun 9, 2025 | 253.00 | 254.00 | 252.00 | 253.00 | 253.00 | - | 7,700 |
| Jun 6, 2025 | 252.00 | 253.00 | 252.00 | 253.00 | 253.00 | 0.80% | 4,700 |
| Jun 5, 2025 | 251.00 | 252.00 | 251.00 | 251.00 | 251.00 | -0.79% | 4,500 |
| Jun 4, 2025 | 253.00 | 253.00 | 251.00 | 253.00 | 253.00 | -0.39% | 9,400 |
| Jun 3, 2025 | 257.00 | 257.00 | 253.00 | 254.00 | 254.00 | -1.17% | 15,300 |
| Jun 2, 2025 | 256.00 | 258.00 | 256.00 | 257.00 | 257.00 | 0.39% | 15,500 |
| May 30, 2025 | 259.00 | 259.00 | 255.00 | 256.00 | 256.00 | -1.16% | 14,000 |