Tensho Electric Industries Co., Ltd. (TYO:6776)
Japan · Delayed Price · Currency is JPY 267.00
-2.00 (-0.74%)
Aug 6, 2026, 12:30 PM JST
TYO:6776 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 270.00 | 270.00 | 266.00 | 267.00 | - | -0.74% | 3,100 |
| 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 |
| Jul 27, 2026 | 262.00 | 265.00 | 262.00 | 265.00 | 265.00 | 1.92% | 8,600 |
| Jul 24, 2026 | 270.00 | 280.00 | 258.00 | 260.00 | 260.00 | -1.14% | 40,800 |
| Jul 23, 2026 | 264.00 | 264.00 | 263.00 | 263.00 | 263.00 | 0.77% | 3,700 |
| Jul 22, 2026 | 261.00 | 262.00 | 259.00 | 261.00 | 261.00 | 0.38% | 1,900 |
| Jul 21, 2026 | 261.00 | 262.00 | 258.00 | 260.00 | 260.00 | - | 14,600 |
| Jul 17, 2026 | 263.00 | 263.00 | 257.00 | 260.00 | 260.00 | -1.14% | 29,000 |
| Jul 16, 2026 | 266.00 | 267.00 | 263.00 | 263.00 | 263.00 | -1.87% | 11,100 |
| Jul 15, 2026 | 267.00 | 268.00 | 266.00 | 268.00 | 268.00 | 0.75% | 3,300 |
| Jul 14, 2026 | 264.00 | 267.00 | 264.00 | 266.00 | 266.00 | - | 5,200 |
| Jul 13, 2026 | 271.00 | 271.00 | 264.00 | 266.00 | 266.00 | -1.85% | 18,300 |
| Jul 10, 2026 | 275.00 | 276.00 | 265.00 | 271.00 | 271.00 | -1.45% | 16,500 |
| Jul 9, 2026 | 273.00 | 275.00 | 272.00 | 275.00 | 275.00 | 1.10% | 3,400 |
| Jul 8, 2026 | 270.00 | 272.00 | 269.00 | 272.00 | 272.00 | 0.74% | 900 |
| Jul 7, 2026 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | -0.74% | 1,800 |
| Jul 6, 2026 | 268.00 | 274.00 | 266.00 | 272.00 | 272.00 | 1.49% | 13,800 |
| Jul 3, 2026 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 0.37% | 1,600 |
| Jul 2, 2026 | 269.00 | 269.00 | 266.00 | 267.00 | 267.00 | -0.37% | 1,000 |
| Jul 1, 2026 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | - | 1,700 |
| Jun 30, 2026 | 265.00 | 268.00 | 263.00 | 268.00 | 268.00 | 1.90% | 5,400 |
| Jun 29, 2026 | 261.00 | 263.00 | 261.00 | 263.00 | 263.00 | - | 3,500 |
| Jun 26, 2026 | 264.00 | 265.00 | 262.00 | 263.00 | 263.00 | -1.13% | 6,500 |
| Jun 25, 2026 | 269.00 | 269.00 | 265.00 | 266.00 | 266.00 | - | 6,100 |
| Jun 24, 2026 | 263.00 | 266.00 | 262.00 | 266.00 | 266.00 | 0.76% | 5,200 |
| Jun 23, 2026 | 267.00 | 269.00 | 264.00 | 264.00 | 264.00 | -0.75% | 3,400 |
| Jun 22, 2026 | 266.00 | 269.00 | 264.00 | 266.00 | 266.00 | - | 15,300 |
| Jun 19, 2026 | 268.00 | 273.00 | 266.00 | 266.00 | 266.00 | -0.75% | 13,100 |
| Jun 18, 2026 | 269.00 | 275.00 | 259.00 | 268.00 | 268.00 | -1.47% | 108,700 |
| Jun 17, 2026 | 263.00 | 275.00 | 263.00 | 272.00 | 272.00 | 2.64% | 89,700 |
| Jun 16, 2026 | 264.00 | 265.00 | 257.00 | 265.00 | 265.00 | 1.92% | 30,800 |
| Jun 15, 2026 | 253.00 | 263.00 | 251.00 | 260.00 | 260.00 | 2.77% | 88,700 |
| Jun 12, 2026 | 251.00 | 253.00 | 250.00 | 253.00 | 253.00 | 1.20% | 19,200 |
| Jun 11, 2026 | 249.00 | 251.00 | 249.00 | 250.00 | 250.00 | -0.40% | 77,100 |
| Jun 10, 2026 | 255.00 | 255.00 | 250.00 | 251.00 | 251.00 | -0.40% | 8,300 |
| Jun 9, 2026 | 253.00 | 256.00 | 252.00 | 252.00 | 252.00 | -1.56% | 17,800 |
| Jun 8, 2026 | 255.00 | 258.00 | 254.00 | 256.00 | 256.00 | -1.54% | 10,000 |
| Jun 5, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | 6,600 |
| Jun 4, 2026 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | -0.77% | 10,300 |
| Jun 3, 2026 | 258.00 | 260.00 | 255.00 | 260.00 | 260.00 | - | 11,200 |
| Jun 2, 2026 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | -0.76% | 23,700 |
| Jun 1, 2026 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | -1.50% | 11,000 |
| May 29, 2026 | 269.00 | 269.00 | 266.00 | 266.00 | 266.00 | -1.12% | 4,300 |
| May 28, 2026 | 269.00 | 270.00 | 267.00 | 269.00 | 269.00 | - | 3,700 |