Teac Corporation (TYO:6803)
Japan · Delayed Price · Currency is JPY 94.00
+1.00 (1.08%)
Oct 3, 2025, 3:30 PM JST
Teac Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | 2,036,400 |
| Oct 2, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 2,344,900 |
| Oct 1, 2025 | 97.00 | 97.00 | 93.00 | 93.00 | 93.00 | -6.06% | 1,667,600 |
| Sep 30, 2025 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 1,567,400 |
| Sep 29, 2025 | 99.00 | 99.00 | 95.00 | 98.00 | 98.00 | 1.03% | 1,227,600 |
| Sep 26, 2025 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -2.02% | 928,100 |
| Sep 25, 2025 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | 2.06% | 1,183,200 |
| Sep 24, 2025 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 2.11% | 1,149,600 |
| Sep 22, 2025 | 94.00 | 97.00 | 94.00 | 95.00 | 95.00 | 1.06% | 653,000 |
| Sep 19, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.08% | 886,700 |
| Sep 18, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 755,300 |
| Sep 17, 2025 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 755,300 |
| Sep 16, 2025 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 901,100 |
| Sep 12, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 623,400 |
| Sep 11, 2025 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | -2.06% | 681,200 |
| Sep 10, 2025 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | 2.11% | 600,500 |
| Sep 9, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 630,900 |
| Sep 8, 2025 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 671,700 |
| Sep 5, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | 1.06% | 1,145,400 |
| Sep 4, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 1,118,200 |
| Sep 3, 2025 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 971,300 |
| Sep 2, 2025 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -2.02% | 913,900 |
| Sep 1, 2025 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 2.06% | 1,398,600 |
| Aug 29, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 2.11% | 1,093,700 |
| Aug 28, 2025 | 94.00 | 98.00 | 93.00 | 95.00 | 95.00 | 2.15% | 1,134,700 |
| Aug 27, 2025 | 94.00 | 99.00 | 93.00 | 93.00 | 93.00 | -1.06% | 1,347,300 |
| Aug 26, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 691,100 |
| Aug 25, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 2.15% | 960,200 |
| Aug 22, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 1,026,200 |
| Aug 21, 2025 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 857,600 |
| Aug 20, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 678,600 |
| Aug 19, 2025 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | - | 514,100 |
| Aug 18, 2025 | 90.00 | 92.00 | 89.00 | 92.00 | 92.00 | 3.37% | 616,600 |
| Aug 15, 2025 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 433,700 |
| Aug 14, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 641,000 |
| Aug 13, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 748,300 |
| Aug 12, 2025 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 1,008,000 |
| Aug 8, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 717,400 |
| Aug 7, 2025 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 847,700 |
| Aug 6, 2025 | 92.00 | 97.00 | 92.00 | 95.00 | 95.00 | 4.40% | 1,222,800 |
| Aug 5, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -1.09% | 561,400 |
| Aug 4, 2025 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1.10% | 438,800 |
| Aug 1, 2025 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 606,200 |
| Jul 31, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 427,800 |
| Jul 30, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 586,400 |
| Jul 29, 2025 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | -2.13% | 473,200 |
| Jul 28, 2025 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | - | 570,000 |
| Jul 25, 2025 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | -1.05% | 664,700 |
| Jul 24, 2025 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 4.40% | 1,142,200 |
| Jul 23, 2025 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | - | 791,500 |