Skip to main content
Teikoku Sen-i Co., Ltd. (TYO:3302)
Japan flag Japan · Delayed Price · Currency is JPY
2,801.00
+34.00 (1.23%)
Apr 28, 2026, 3:30 PM JST

Teikoku Sen-i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,773.002,801.002,764.002,801.002,801.001.23%37,900
Apr 27, 20262,740.002,781.002,723.002,767.002,767.000.80%30,500
Apr 24, 20262,749.002,749.002,691.002,745.002,745.001.14%44,400
Apr 23, 20262,740.002,745.002,676.002,714.002,714.00-0.62%56,600
Apr 22, 20262,789.002,805.002,727.002,731.002,731.00-2.08%45,300
Apr 21, 20262,822.002,827.002,779.002,789.002,789.00-1.06%35,400
Apr 20, 20262,839.002,855.002,807.002,819.002,819.000.28%48,000
Apr 17, 20262,839.002,859.002,801.002,811.002,811.00-1.26%31,700
Apr 16, 20262,854.002,869.002,844.002,847.002,847.00-0.25%21,100
Apr 15, 20262,869.002,913.002,845.002,854.002,854.000.11%23,100
Apr 14, 20262,850.002,888.002,828.002,851.002,851.000.04%38,600
Apr 13, 20262,925.002,925.002,841.002,850.002,850.00-2.66%33,900
Apr 10, 20262,968.002,992.002,922.002,928.002,928.00-0.27%30,800
Apr 9, 20263,015.003,020.002,936.002,936.002,936.00-2.62%27,600
Apr 8, 20263,050.003,050.003,005.003,015.003,015.000.97%33,400
Apr 7, 20263,000.003,030.002,978.002,986.002,986.00-0.47%25,900
Apr 6, 20262,989.003,015.002,981.003,000.003,000.000.33%18,800
Apr 3, 20262,978.003,015.002,977.002,990.002,990.000.47%17,300
Apr 2, 20262,976.003,025.002,975.002,976.002,976.000.17%28,500
Apr 1, 20262,976.002,976.002,930.002,971.002,971.003.23%39,500
Mar 31, 20262,887.002,919.002,875.002,878.002,878.00-0.79%26,800
Mar 30, 20262,865.002,915.002,858.002,901.002,901.00-3.27%46,100
Mar 27, 20262,993.003,010.002,940.002,999.002,999.000.44%57,700
Mar 26, 20263,000.003,010.002,951.002,986.002,986.000.03%34,200
Mar 25, 20262,954.003,000.002,954.002,985.002,985.002.02%44,300
Mar 24, 20262,934.002,953.002,900.002,926.002,926.001.74%49,400
Mar 23, 20263,010.003,010.002,876.002,876.002,876.00-6.62%53,200
Mar 19, 20263,115.003,130.003,080.003,080.003,080.00-1.12%41,600
Mar 18, 20263,060.003,115.003,060.003,115.003,115.001.80%20,600
Mar 17, 20263,020.003,065.003,015.003,060.003,060.001.16%16,200
Mar 16, 20263,040.003,080.003,025.003,025.003,025.00-0.49%27,400
Mar 13, 20263,055.003,080.003,040.003,040.003,040.00-1.14%32,700
Mar 12, 20263,080.003,115.003,065.003,075.003,075.00-2.38%37,300
Mar 11, 20263,145.003,190.003,110.003,150.003,150.001.61%32,800
Mar 10, 20263,030.003,125.003,020.003,100.003,100.002.48%49,000
Mar 9, 20262,943.003,060.002,912.003,025.003,025.000.50%76,800
Mar 6, 20263,010.003,040.002,978.003,010.003,010.00-0.82%49,000
Mar 5, 20263,050.003,100.003,030.003,035.003,035.002.09%86,900
Mar 4, 20262,950.002,990.002,930.002,973.002,973.000.03%87,700
Mar 3, 20262,970.003,035.002,947.002,972.002,972.00-0.50%68,600
Mar 2, 20263,020.003,035.002,966.002,987.002,987.00-1.58%40,700
Feb 27, 20262,985.003,035.002,985.003,035.003,035.001.98%32,300
Feb 26, 20263,000.003,015.002,963.002,976.002,976.00-0.80%52,400
Feb 25, 20263,055.003,055.002,987.003,000.003,000.00-0.99%62,200
Feb 24, 20262,961.003,070.002,935.003,030.003,030.003.20%99,500
Feb 20, 20262,951.002,970.002,927.002,936.002,936.00-0.68%55,300
Feb 19, 20262,957.002,963.002,934.002,956.002,956.000.20%35,600
Feb 18, 20262,968.002,978.002,950.002,950.002,950.00-0.57%58,900
Feb 17, 20262,986.003,015.002,934.002,967.002,967.00-0.67%71,400
Feb 16, 20262,945.003,030.002,904.002,987.002,987.00-7.38%138,600
Feb 13, 20263,290.003,315.003,205.003,225.003,225.00-1.83%42,500
Feb 12, 20263,325.003,340.003,260.003,285.003,285.000.46%48,400
Feb 10, 20263,225.003,330.003,205.003,270.003,270.002.51%57,000
Feb 9, 20263,120.003,190.003,080.003,190.003,190.005.63%125,800
Feb 6, 20263,035.003,035.003,000.003,020.003,020.00-0.98%30,700
Feb 5, 20263,060.003,080.003,050.003,050.003,050.000.33%36,700
Feb 4, 20263,005.003,045.003,000.003,040.003,040.000.33%35,200
Feb 3, 20263,040.003,040.003,005.003,030.003,030.00-38,600
Feb 2, 20263,010.003,055.003,010.003,030.003,030.001.10%32,400
Jan 30, 20263,025.003,030.002,987.002,997.002,997.00-0.93%44,200
Jan 29, 20262,968.003,025.002,968.003,025.003,025.001.92%51,600
Jan 28, 20262,998.002,998.002,967.002,968.002,968.00-1.88%36,000
Jan 27, 20263,040.003,040.002,999.003,025.003,025.00-0.82%44,300
Jan 26, 20263,150.003,150.003,045.003,050.003,050.00-4.54%48,300
Jan 23, 20263,300.003,310.003,195.003,195.003,195.00-3.47%34,800
Jan 22, 20263,125.003,325.003,125.003,310.003,310.005.75%66,900
Jan 21, 20263,160.003,160.003,120.003,130.003,130.00-1.73%26,800
Jan 20, 20263,240.003,250.003,170.003,185.003,185.00-2.15%30,100
Jan 19, 20263,300.003,350.003,250.003,255.003,255.00-0.76%43,700
Jan 16, 20263,210.003,290.003,210.003,280.003,280.001.39%32,000
Jan 15, 20263,160.003,245.003,160.003,235.003,235.001.57%20,600
Jan 14, 20263,150.003,190.003,150.003,185.003,185.000.47%16,000
Jan 13, 20263,170.003,205.003,145.003,170.003,170.001.12%37,400
Jan 9, 20263,145.003,180.003,130.003,135.003,135.00-0.32%21,900
Jan 8, 20263,120.003,180.003,120.003,145.003,145.000.32%32,200
Jan 7, 20263,185.003,205.003,125.003,135.003,135.00-2.34%41,300
Jan 6, 20263,200.003,235.003,200.003,210.003,210.000.31%27,000
Jan 5, 20263,280.003,310.003,185.003,200.003,200.00-3.03%40,300
Dec 30, 20253,290.003,320.003,270.003,300.003,300.00-24,500
Dec 29, 20253,265.003,305.003,265.003,300.003,300.00-0.15%31,700
Dec 26, 20253,345.003,345.003,280.003,305.003,250.00-0.45%65,600
Dec 25, 20253,330.003,335.003,290.003,320.003,264.750.15%37,000
Dec 24, 20253,380.003,380.003,315.003,315.003,259.83-1.92%28,800
Dec 23, 20253,360.003,380.003,350.003,380.003,323.751.05%22,900
Dec 22, 20253,370.003,385.003,340.003,345.003,289.330.90%31,000
Dec 19, 20253,300.003,335.003,275.003,315.003,259.830.45%39,000
Dec 18, 20253,255.003,320.003,250.003,300.003,245.08-38,000
Dec 17, 20253,365.003,365.003,295.003,300.003,245.08-1.93%30,200
Dec 16, 20253,450.003,460.003,355.003,365.003,309.00-2.89%32,700
Dec 15, 20253,420.003,480.003,380.003,465.003,407.341.32%22,500
Dec 12, 20253,400.003,435.003,370.003,420.003,363.092.09%33,600
Dec 11, 20253,400.003,410.003,350.003,350.003,294.25-2.47%35,100
Dec 10, 20253,525.003,535.003,420.003,435.003,377.84-2.97%32,600
Dec 9, 20253,570.003,635.003,540.003,540.003,481.09-1.80%28,800
Dec 8, 20253,495.003,635.003,495.003,605.003,545.013.74%40,000
Dec 5, 20253,490.003,515.003,475.003,475.003,417.17-1.42%22,500
Dec 4, 20253,525.003,550.003,490.003,525.003,466.34-25,900
Dec 3, 20253,580.003,580.003,520.003,525.003,466.34-1.67%23,200
Dec 2, 20253,595.003,610.003,555.003,585.003,525.34-0.14%26,000
Dec 1, 20253,645.003,665.003,590.003,590.003,530.26-0.28%30,200