Teac Corporation (TYO:6803)
Japan · Delayed Price · Currency is JPY 98.00
-2.00 (-2.00%)
May 28, 2026, 3:30 PM JST
Teac Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | - | - | 176,300 |
| May 27, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1.01% | 254,800 |
| May 26, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 331,700 |
| May 25, 2026 | 105.00 | 105.00 | 99.00 | 100.00 | 100.00 | -2.91% | 346,400 |
| May 22, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 315,200 |
| May 21, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1.00% | 308,700 |
| May 20, 2026 | 103.00 | 103.00 | 99.00 | 100.00 | 100.00 | -1.96% | 285,100 |
| May 19, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 0.99% | 282,000 |
| May 18, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 232,500 |
| May 15, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 4.04% | 340,600 |
| May 14, 2026 | 101.00 | 103.00 | 98.00 | 99.00 | 99.00 | -4.81% | 467,300 |
| May 13, 2026 | 106.00 | 111.00 | 103.00 | 104.00 | 104.00 | -2.80% | 707,100 |
| May 12, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 333,800 |
| May 11, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | - | 327,100 |
| May 8, 2026 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | -1.82% | 361,100 |
| May 7, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 263,400 |
| May 1, 2026 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 439,000 |
| Apr 30, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -2.73% | 325,800 |
| Apr 28, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 254,400 |
| Apr 27, 2026 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 0.92% | 316,300 |
| Apr 24, 2026 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | - | 302,000 |
| Apr 23, 2026 | 112.00 | 113.00 | 109.00 | 109.00 | 109.00 | -2.68% | 408,900 |
| Apr 22, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 254,400 |
| Apr 21, 2026 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | -2.61% | 384,000 |
| Apr 20, 2026 | 112.00 | 117.00 | 112.00 | 115.00 | 115.00 | 2.68% | 415,200 |
| Apr 17, 2026 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | -1.75% | 442,300 |
| Apr 16, 2026 | 110.00 | 115.00 | 110.00 | 114.00 | 114.00 | 3.64% | 439,400 |
| Apr 15, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 342,900 |
| Apr 14, 2026 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 2.78% | 421,400 |
| Apr 13, 2026 | 105.00 | 109.00 | 105.00 | 108.00 | 108.00 | 0.93% | 398,400 |
| Apr 10, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | -0.93% | 315,300 |
| Apr 9, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | -1.82% | 441,000 |
| Apr 8, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 4.76% | 481,100 |
| Apr 7, 2026 | 108.00 | 110.00 | 104.00 | 105.00 | 105.00 | -3.67% | 526,700 |
| Apr 6, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 417,400 |
| Apr 3, 2026 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | - | 408,300 |
| Apr 2, 2026 | 113.00 | 114.00 | 108.00 | 108.00 | 108.00 | -3.57% | 474,100 |
| Apr 1, 2026 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 4.67% | 525,700 |
| Mar 31, 2026 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 380,100 |
| Mar 30, 2026 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | -6.14% | 537,600 |
| Mar 27, 2026 | 113.00 | 123.00 | 112.00 | 115.00 | 114.00 | 4.55% | 2,033,600 |
| Mar 26, 2026 | 114.00 | 116.00 | 110.00 | 110.00 | 109.04 | -2.65% | 358,000 |
| Mar 25, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 112.02 | 2.73% | 268,300 |
| Mar 24, 2026 | 110.00 | 112.00 | 109.00 | 110.00 | 109.04 | 1.85% | 331,600 |
| Mar 23, 2026 | 111.00 | 111.00 | 107.00 | 108.00 | 107.06 | -3.57% | 513,600 |
| Mar 19, 2026 | 116.00 | 116.00 | 112.00 | 112.00 | 111.03 | -4.27% | 381,300 |
| Mar 18, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 115.98 | 2.63% | 382,700 |
| Mar 17, 2026 | 116.00 | 118.00 | 114.00 | 114.00 | 113.01 | -0.87% | 470,300 |
| Mar 16, 2026 | 117.00 | 119.00 | 115.00 | 115.00 | 114.00 | -2.54% | 455,300 |
| Mar 13, 2026 | 118.00 | 120.00 | 117.00 | 118.00 | 116.97 | -0.84% | 369,800 |