Tensho Electric Industries Co., Ltd. (TYO:6776)
Japan · Delayed Price · Currency is JPY 289.00
+2.00 (0.70%)
Oct 9, 2026, 3:30 PM JST
TYO:6776 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 287.00 | 290.00 | 285.00 | 289.00 | 289.00 | 0.70% | 14,600 |
| Oct 8, 2026 | 290.00 | 292.00 | 284.00 | 287.00 | 287.00 | -1.03% | 32,100 |
| Oct 7, 2026 | 292.00 | 293.00 | 290.00 | 290.00 | 290.00 | -0.34% | 17,800 |
| Oct 6, 2026 | 295.00 | 302.00 | 290.00 | 291.00 | 291.00 | -1.69% | 27,200 |
| Oct 5, 2026 | 296.00 | 299.00 | 296.00 | 296.00 | 296.00 | -1.00% | 21,600 |
| Oct 2, 2026 | 304.00 | 305.00 | 297.00 | 299.00 | 299.00 | -1.64% | 36,500 |
| Oct 1, 2026 | 297.00 | 304.00 | 297.00 | 304.00 | 304.00 | 1.67% | 19,700 |
| Sep 30, 2026 | 297.00 | 301.00 | 297.00 | 299.00 | 299.00 | -0.66% | 19,000 |
| Sep 29, 2026 | 291.00 | 302.00 | 291.00 | 301.00 | 301.00 | 1.01% | 40,300 |
| Sep 28, 2026 | 295.00 | 299.00 | 295.00 | 298.00 | 298.00 | 1.02% | 22,100 |
| Sep 25, 2026 | 293.00 | 295.00 | 288.00 | 295.00 | 295.00 | 1.03% | 23,400 |
| Sep 24, 2026 | 289.00 | 292.00 | 287.00 | 292.00 | 292.00 | 1.74% | 19,600 |
| Sep 18, 2026 | 286.00 | 287.00 | 284.00 | 287.00 | 287.00 | 0.35% | 13,600 |
| Sep 17, 2026 | 285.00 | 286.00 | 281.00 | 286.00 | 286.00 | 0.70% | 8,400 |
| Sep 16, 2026 | 283.00 | 287.00 | 283.00 | 284.00 | 284.00 | -0.35% | 8,000 |
| Sep 15, 2026 | 283.00 | 285.00 | 280.00 | 285.00 | 285.00 | 0.35% | 7,400 |
| Sep 14, 2026 | 282.00 | 286.00 | 281.00 | 284.00 | 284.00 | 0.71% | 8,300 |
| Sep 11, 2026 | 280.00 | 283.00 | 280.00 | 282.00 | 282.00 | -1.05% | 9,900 |
| Sep 10, 2026 | 287.00 | 287.00 | 280.00 | 285.00 | 285.00 | -1.72% | 16,000 |
| Sep 9, 2026 | 286.00 | 290.00 | 285.00 | 290.00 | 290.00 | 0.35% | 12,800 |
| Sep 8, 2026 | 290.00 | 290.00 | 287.00 | 289.00 | 289.00 | -0.34% | 12,600 |
| Sep 7, 2026 | 288.00 | 293.00 | 285.00 | 290.00 | 290.00 | 1.40% | 32,000 |
| Sep 4, 2026 | 290.00 | 290.00 | 283.00 | 286.00 | 286.00 | -1.72% | 16,400 |
| Sep 3, 2026 | 290.00 | 291.00 | 286.00 | 291.00 | 291.00 | 1.39% | 22,300 |
| Sep 2, 2026 | 283.00 | 289.00 | 281.00 | 287.00 | 287.00 | 2.14% | 39,100 |
| Sep 1, 2026 | 284.00 | 284.00 | 280.00 | 281.00 | 281.00 | -1.06% | 13,400 |
| Aug 31, 2026 | 283.00 | 284.00 | 281.00 | 284.00 | 284.00 | 0.35% | 6,200 |
| Aug 28, 2026 | 284.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.35% | 8,100 |
| Aug 27, 2026 | 283.00 | 286.00 | 282.00 | 284.00 | 284.00 | - | 22,600 |
| Aug 26, 2026 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 1.43% | 24,500 |
| Aug 25, 2026 | 281.00 | 282.00 | 278.00 | 280.00 | 280.00 | -0.36% | 18,000 |
| Aug 24, 2026 | 277.00 | 281.00 | 277.00 | 281.00 | 281.00 | 1.81% | 17,000 |
| Aug 21, 2026 | 275.00 | 276.00 | 274.00 | 276.00 | 276.00 | - | 8,300 |
| Aug 20, 2026 | 271.00 | 276.00 | 271.00 | 276.00 | 276.00 | 1.47% | 6,700 |
| Aug 19, 2026 | 267.00 | 272.00 | 267.00 | 272.00 | 272.00 | 1.12% | 9,200 |
| Aug 18, 2026 | 272.00 | 274.00 | 269.00 | 269.00 | 269.00 | -1.47% | 22,600 |
| Aug 17, 2026 | 275.00 | 276.00 | 273.00 | 273.00 | 273.00 | -0.73% | 13,300 |
| Aug 14, 2026 | 276.00 | 277.00 | 273.00 | 275.00 | 275.00 | -0.36% | 29,100 |
| Aug 13, 2026 | 274.00 | 276.00 | 273.00 | 276.00 | 276.00 | 1.10% | 10,900 |
| Aug 12, 2026 | 272.00 | 277.00 | 270.00 | 273.00 | 273.00 | 0.37% | 8,700 |
| Aug 10, 2026 | 271.00 | 274.00 | 271.00 | 272.00 | 272.00 | 1.12% | 4,600 |
| Aug 7, 2026 | 275.00 | 280.00 | 266.00 | 269.00 | 269.00 | -0.74% | 60,700 |
| Aug 6, 2026 | 270.00 | 273.00 | 266.00 | 271.00 | 271.00 | 0.74% | 10,800 |
| Aug 5, 2026 | 269.00 | 270.00 | 264.00 | 269.00 | 269.00 | - | 4,600 |
| Aug 4, 2026 | 267.00 | 270.00 | 267.00 | 269.00 | 269.00 | - | 3,700 |
| Aug 3, 2026 | 272.00 | 272.00 | 266.00 | 269.00 | 269.00 | - | 3,200 |
| Jul 31, 2026 | 269.00 | 271.00 | 267.00 | 269.00 | 269.00 | - | 17,300 |
| Jul 30, 2026 | 266.00 | 269.00 | 265.00 | 269.00 | 269.00 | 0.37% | 5,200 |
| Jul 29, 2026 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | 0.75% | 3,900 |
| Jul 28, 2026 | 265.00 | 266.00 | 262.00 | 266.00 | 266.00 | 0.38% | 4,800 |