Teac Corporation (TYO:6803)
Japan · Delayed Price · Currency is JPY 93.00
-1.00 (-1.06%)
Oct 26, 2026, 3:30 PM JST
Teac Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 232,900 |
| Oct 23, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -2.08% | 358,500 |
| Oct 22, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 238,800 |
| Oct 21, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 299,000 |
| Oct 20, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 310,700 |
| Oct 19, 2026 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 1.04% | 326,500 |
| Oct 16, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 1.05% | 231,900 |
| Oct 15, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -3.06% | 292,000 |
| Oct 14, 2026 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | - | 230,000 |
| Oct 13, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 2.08% | 326,400 |
| Oct 9, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 317,400 |
| Oct 8, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 398,200 |
| Oct 7, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 278,000 |
| Oct 6, 2026 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 378,300 |
| Oct 5, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 372,800 |
| Oct 2, 2026 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 399,600 |
| Oct 1, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 293,600 |
| Sep 30, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | 1.02% | 211,000 |
| Sep 29, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.97% | 203,300 |
| Sep 28, 2026 | 101.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2.02% | 264,500 |
| Sep 25, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 258,900 |
| Sep 24, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 247,300 |
| Sep 18, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 261,800 |
| Sep 17, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 255,800 |
| Sep 16, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 296,600 |
| Sep 15, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 456,200 |
| Sep 14, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 323,900 |
| Sep 11, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | 1.02% | 277,500 |
| Sep 10, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 256,200 |
| Sep 9, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 285,500 |
| Sep 8, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 327,200 |
| Sep 7, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 314,000 |
| Sep 4, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 2.06% | 375,900 |
| Sep 3, 2026 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | -3.00% | 331,500 |
| Sep 2, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 359,200 |
| Sep 1, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 386,900 |
| Aug 31, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 308,300 |
| Aug 28, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 214,600 |
| Aug 27, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 195,900 |
| Aug 26, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 268,500 |
| Aug 25, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 206,500 |
| Aug 24, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 234,000 |
| Aug 21, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 1.01% | 238,600 |
| Aug 20, 2026 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 2.06% | 221,600 |
| Aug 19, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | -2.02% | 369,000 |
| Aug 18, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 405,800 |
| Aug 17, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 275,200 |
| Aug 14, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 353,700 |
| Aug 13, 2026 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | - | 232,500 |
| Aug 12, 2026 | 97.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 249,000 |