Teac Corporation (TYO:6803)
Japan · Delayed Price · Currency is JPY 97.00
+1.00 (1.04%)
Jul 31, 2026, 3:30 PM JST
Teac Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 240,200 |
| Jul 30, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 183,800 |
| Jul 29, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 237,000 |
| Jul 28, 2026 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -2.02% | 244,800 |
| Jul 27, 2026 | 99.00 | 99.00 | 97.00 | 99.00 | 99.00 | 2.06% | 225,200 |
| Jul 24, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 199,500 |
| Jul 23, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 230,500 |
| Jul 22, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 346,900 |
| Jul 21, 2026 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 446,900 |
| Jul 17, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 224,300 |
| Jul 16, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 247,900 |
| Jul 15, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 255,900 |
| Jul 14, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 270,200 |
| Jul 13, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 260,000 |
| Jul 10, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 234,300 |
| Jul 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 173,800 |
| Jul 8, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -2.91% | 240,600 |
| Jul 7, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 216,700 |
| Jul 6, 2026 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1.98% | 263,300 |
| Jul 3, 2026 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 3.06% | 287,700 |
| Jul 2, 2026 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | -2.97% | 341,800 |
| Jul 1, 2026 | 99.00 | 101.00 | 98.00 | 101.00 | 101.00 | 4.12% | 357,400 |
| Jun 30, 2026 | 97.00 | 98.00 | 97.00 | 97.00 | 97.00 | 1.04% | 256,500 |
| Jun 29, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 273,600 |
| Jun 26, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 208,500 |
| Jun 25, 2026 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 222,500 |
| Jun 24, 2026 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | 2.13% | 280,800 |
| Jun 23, 2026 | 98.00 | 99.00 | 94.00 | 94.00 | 94.00 | -3.09% | 363,900 |
| Jun 22, 2026 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 2.11% | 239,800 |
| Jun 19, 2026 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 204,100 |
| Jun 18, 2026 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 253,200 |
| Jun 17, 2026 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | - | 243,400 |
| Jun 16, 2026 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 227,000 |
| Jun 15, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 268,100 |
| Jun 12, 2026 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | -2.06% | 300,200 |
| Jun 11, 2026 | 96.00 | 99.00 | 94.00 | 97.00 | 97.00 | 2.11% | 334,500 |
| Jun 10, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 254,900 |
| Jun 9, 2026 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | -1.04% | 231,200 |
| Jun 8, 2026 | 95.00 | 98.00 | 95.00 | 96.00 | 96.00 | -2.04% | 409,200 |
| Jun 5, 2026 | 94.00 | 98.00 | 93.00 | 98.00 | 98.00 | 4.26% | 376,400 |
| Jun 4, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 417,900 |
| Jun 3, 2026 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 261,700 |
| Jun 2, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 272,900 |
| Jun 1, 2026 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | -2.06% | 417,700 |
| May 29, 2026 | 100.00 | 101.00 | 96.00 | 97.00 | 97.00 | -1.02% | 491,300 |
| May 28, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 310,600 |
| 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 |