Teac Corporation (TYO:6803)
Japan · Delayed Price · Currency is JPY 95.00
-1.00 (-1.04%)
Jun 19, 2026, 12:54 PM JST
Teac Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 95.00 | 96.00 | 95.00 | 95.00 | - | - | 168,600 |
| 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 |
| 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 |