Tensho Electric Industries Co., Ltd. (TYO:6776)
Japan · Delayed Price · Currency is JPY 265.00
-6.00 (-2.21%)
May 18, 2026, 3:30 PM JST
TYO:6776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 267.00 | 278.00 | 265.00 | 271.00 | 271.00 | -0.73% | 63,400 |
| May 14, 2026 | 275.00 | 277.00 | 271.00 | 273.00 | 273.00 | -1.09% | 13,600 |
| May 13, 2026 | 272.00 | 276.00 | 270.00 | 276.00 | 276.00 | 1.85% | 11,200 |
| May 12, 2026 | 275.00 | 275.00 | 271.00 | 271.00 | 271.00 | -1.45% | 9,000 |
| May 11, 2026 | 274.00 | 277.00 | 274.00 | 275.00 | 275.00 | 0.36% | 5,600 |
| May 8, 2026 | 275.00 | 276.00 | 274.00 | 274.00 | 274.00 | -0.36% | 3,900 |
| May 7, 2026 | 276.00 | 277.00 | 274.00 | 275.00 | 275.00 | -0.72% | 11,700 |
| May 1, 2026 | 278.00 | 278.00 | 277.00 | 277.00 | 277.00 | -0.72% | 1,900 |
| Apr 30, 2026 | 279.00 | 279.00 | 276.00 | 279.00 | 279.00 | - | 3,800 |
| Apr 28, 2026 | 279.00 | 280.00 | 277.00 | 279.00 | 279.00 | - | 10,400 |
| Apr 27, 2026 | 278.00 | 280.00 | 276.00 | 279.00 | 279.00 | - | 21,100 |
| Apr 24, 2026 | 279.00 | 279.00 | 276.00 | 279.00 | 279.00 | - | 11,400 |
| Apr 23, 2026 | 279.00 | 282.00 | 277.00 | 279.00 | 279.00 | -0.36% | 15,600 |
| Apr 22, 2026 | 280.00 | 281.00 | 278.00 | 280.00 | 280.00 | 0.36% | 10,400 |
| Apr 21, 2026 | 281.00 | 282.00 | 279.00 | 279.00 | 279.00 | -0.36% | 13,000 |
| Apr 20, 2026 | 283.00 | 285.00 | 278.00 | 280.00 | 280.00 | -1.06% | 39,400 |
| Apr 17, 2026 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | 0.71% | 7,800 |
| Apr 16, 2026 | 283.00 | 284.00 | 278.00 | 281.00 | 281.00 | -0.35% | 17,900 |
| Apr 15, 2026 | 283.00 | 286.00 | 280.00 | 282.00 | 282.00 | - | 28,100 |
| Apr 14, 2026 | 287.00 | 288.00 | 280.00 | 282.00 | 282.00 | -1.05% | 51,200 |
| Apr 13, 2026 | 287.00 | 289.00 | 283.00 | 285.00 | 285.00 | -0.35% | 81,000 |
| Apr 10, 2026 | 280.00 | 288.00 | 280.00 | 286.00 | 286.00 | 2.14% | 102,400 |
| Apr 9, 2026 | 281.00 | 282.00 | 276.00 | 280.00 | 280.00 | -0.36% | 16,100 |
| Apr 8, 2026 | 276.00 | 282.00 | 275.00 | 281.00 | 281.00 | 2.18% | 21,300 |
| Apr 7, 2026 | 276.00 | 277.00 | 274.00 | 275.00 | 275.00 | -0.36% | 9,100 |
| Apr 6, 2026 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | 0.36% | 2,100 |
| Apr 3, 2026 | 274.00 | 277.00 | 271.00 | 275.00 | 275.00 | - | 8,300 |
| Apr 2, 2026 | 276.00 | 279.00 | 272.00 | 275.00 | 275.00 | -1.08% | 10,900 |
| Apr 1, 2026 | 274.00 | 279.00 | 270.00 | 278.00 | 278.00 | 3.73% | 22,300 |
| Mar 31, 2026 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.75% | 14,100 |
| Mar 30, 2026 | 264.00 | 270.00 | 264.00 | 266.00 | 266.00 | -1.12% | 13,200 |
| Mar 27, 2026 | 271.00 | 278.00 | 268.00 | 269.00 | 264.00 | -1.10% | 25,400 |
| Mar 26, 2026 | 280.00 | 280.00 | 272.00 | 272.00 | 266.94 | -2.16% | 22,000 |
| Mar 25, 2026 | 279.00 | 280.00 | 276.00 | 278.00 | 272.83 | 1.09% | 17,100 |
| Mar 24, 2026 | 276.00 | 277.00 | 269.00 | 275.00 | 269.89 | -0.36% | 15,100 |
| Mar 23, 2026 | 277.00 | 277.00 | 272.00 | 276.00 | 270.87 | -1.43% | 19,300 |
| Mar 19, 2026 | 279.00 | 284.00 | 279.00 | 280.00 | 274.80 | -1.75% | 12,900 |
| Mar 18, 2026 | 285.00 | 285.00 | 281.00 | 285.00 | 279.70 | 1.79% | 11,300 |
| Mar 17, 2026 | 275.00 | 280.00 | 275.00 | 280.00 | 274.80 | 1.45% | 6,800 |
| Mar 16, 2026 | 275.00 | 278.00 | 275.00 | 276.00 | 276.00 | 0.36% | 4,600 |
| Mar 13, 2026 | 274.00 | 275.00 | 272.00 | 275.00 | 275.00 | 0.36% | 13,300 |
| Mar 12, 2026 | 277.00 | 277.00 | 274.00 | 274.00 | 274.00 | -1.08% | 5,800 |
| Mar 11, 2026 | 275.00 | 278.00 | 275.00 | 277.00 | 277.00 | 1.09% | 7,800 |
| Mar 10, 2026 | 272.00 | 276.00 | 270.00 | 274.00 | 274.00 | 2.24% | 18,100 |
| Mar 9, 2026 | 271.00 | 271.00 | 264.00 | 268.00 | 268.00 | -1.47% | 27,100 |
| Mar 6, 2026 | 271.00 | 275.00 | 271.00 | 272.00 | 272.00 | - | 4,400 |
| Mar 5, 2026 | 273.00 | 275.00 | 270.00 | 272.00 | 272.00 | 1.49% | 26,000 |
| Mar 4, 2026 | 274.00 | 276.00 | 268.00 | 268.00 | 268.00 | -2.19% | 42,400 |
| Mar 3, 2026 | 283.00 | 288.00 | 273.00 | 274.00 | 274.00 | -3.18% | 46,700 |
| Mar 2, 2026 | 283.00 | 283.00 | 279.00 | 283.00 | 283.00 | -0.70% | 22,200 |