Skip to main content
Teikoku Tsushin Kogyo Co., Ltd. (TYO:6763)
Japan flag Japan · Delayed Price · Currency is JPY
2,725.00
-101.00 (-3.57%)
At close: Mar 9, 2026

Teikoku Tsushin Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,690.002,784.002,666.002,725.002,725.00-3.57%25,000
Mar 6, 20262,824.002,853.002,799.002,826.002,826.00-1.67%12,200
Mar 5, 20262,755.002,919.002,755.002,874.002,874.005.31%19,300
Mar 4, 20262,849.002,880.002,687.002,729.002,729.00-4.85%29,200
Mar 3, 20262,874.002,922.002,866.002,868.002,868.00-0.69%22,700
Mar 2, 20262,860.002,912.002,857.002,888.002,888.00-0.76%16,600
Feb 27, 20262,863.002,923.002,863.002,910.002,910.000.62%10,100
Feb 26, 20262,850.002,931.002,850.002,892.002,892.000.59%26,800
Feb 25, 20262,836.002,887.002,815.002,875.002,875.001.38%17,600
Feb 24, 20262,758.002,860.002,738.002,836.002,836.004.07%13,000
Feb 20, 20262,795.002,795.002,725.002,725.002,725.00-2.78%14,400
Feb 19, 20262,760.002,828.002,741.002,803.002,803.001.71%14,500
Feb 18, 20262,751.002,762.002,711.002,756.002,756.001.96%15,900
Feb 17, 20262,821.002,834.002,703.002,703.002,703.00-3.29%9,100
Feb 16, 20262,888.002,917.002,780.002,795.002,795.00-3.22%13,400
Feb 13, 20262,946.002,949.002,886.002,888.002,888.00-0.79%13,000
Feb 12, 20262,889.002,950.002,854.002,911.002,911.002.36%48,000
Feb 10, 20262,875.002,875.002,838.002,844.002,844.00-0.21%7,100
Feb 9, 20262,859.002,888.002,839.002,850.002,850.000.81%12,400
Feb 6, 20262,804.002,834.002,801.002,827.002,827.000.25%12,000
Feb 5, 20262,825.002,855.002,812.002,820.002,820.000.04%12,700
Feb 4, 20262,771.002,836.002,771.002,819.002,819.000.18%7,400
Feb 3, 20262,751.002,855.002,751.002,814.002,814.002.44%19,900
Feb 2, 20262,761.002,820.002,747.002,747.002,747.000.18%18,500
Jan 30, 20262,690.002,789.002,656.002,742.002,742.003.08%16,700
Jan 29, 20262,687.002,699.002,660.002,660.002,660.00-1.00%29,600
Jan 28, 20262,673.002,724.002,654.002,687.002,687.000.52%17,800
Jan 27, 20262,685.002,696.002,655.002,673.002,673.00-0.56%16,900
Jan 26, 20262,778.002,778.002,683.002,688.002,688.00-3.93%22,700
Jan 23, 20262,709.002,816.002,706.002,798.002,798.004.56%40,200
Jan 22, 20262,660.002,700.002,647.002,676.002,676.002.10%15,500
Jan 21, 20262,609.002,644.002,609.002,621.002,621.00-0.08%16,500
Jan 20, 20262,758.002,758.002,623.002,623.002,623.00-4.89%24,200
Jan 19, 20262,798.002,798.002,747.002,758.002,758.00-0.40%14,300
Jan 16, 20262,786.002,795.002,757.002,769.002,769.00-0.04%14,900
Jan 15, 20262,766.002,797.002,753.002,770.002,770.00-0.47%10,500
Jan 14, 20262,729.002,789.002,729.002,783.002,783.001.46%15,300
Jan 13, 20262,746.002,767.002,700.002,743.002,743.001.59%11,100
Jan 9, 20262,684.002,718.002,684.002,700.002,700.000.90%9,200
Jan 8, 20262,721.002,726.002,676.002,676.002,676.00-0.37%10,100
Jan 7, 20262,709.002,733.002,686.002,686.002,686.00-1.25%10,900
Jan 6, 20262,669.002,738.002,669.002,720.002,720.002.64%10,700
Jan 5, 20262,675.002,697.002,650.002,650.002,650.00-0.90%10,800
Dec 30, 20252,698.002,703.002,671.002,674.002,674.00-0.74%7,300
Dec 29, 20252,666.002,715.002,666.002,694.002,694.000.11%9,000
Dec 26, 20252,701.002,701.002,666.002,691.002,691.00-0.37%6,400
Dec 25, 20252,705.002,710.002,664.002,701.002,701.000.90%9,400
Dec 24, 20252,704.002,721.002,673.002,677.002,677.00-0.34%8,200
Dec 23, 20252,700.002,700.002,655.002,686.002,686.000.26%7,000
Dec 22, 20252,673.002,692.002,654.002,679.002,679.001.25%10,500
Dec 19, 20252,621.002,654.002,610.002,646.002,646.000.95%7,700
Dec 18, 20252,610.002,622.002,585.002,621.002,621.001.04%12,900
Dec 17, 20252,615.002,625.002,590.002,594.002,594.000.08%6,600
Dec 16, 20252,709.002,709.002,575.002,592.002,592.00-3.86%16,700
Dec 15, 20252,718.002,718.002,663.002,696.002,696.00-0.30%7,200
Dec 12, 20252,673.002,740.002,673.002,704.002,704.003.09%19,100
Dec 11, 20252,651.002,676.002,620.002,623.002,623.00-0.94%11,900
Dec 10, 20252,688.002,688.002,643.002,648.002,648.000.19%6,000
Dec 9, 20252,613.002,657.002,613.002,643.002,643.001.15%7,200
Dec 8, 20252,577.002,619.002,577.002,613.002,613.001.44%5,400
Dec 5, 20252,571.002,605.002,567.002,576.002,576.000.70%12,900
Dec 4, 20252,521.002,565.002,521.002,558.002,558.001.55%9,100
Dec 3, 20252,555.002,579.002,519.002,519.002,519.00-1.41%12,000
Dec 2, 20252,576.002,588.002,548.002,555.002,555.000.27%7,300
Dec 1, 20252,598.002,598.002,548.002,548.002,548.00-1.58%6,900
Nov 28, 20252,553.002,601.002,535.002,589.002,589.001.61%10,000
Nov 27, 20252,599.002,599.002,546.002,548.002,548.00-1.96%11,100
Nov 26, 20252,544.002,599.002,544.002,599.002,599.002.16%9,200
Nov 25, 20252,560.002,578.002,543.002,544.002,544.000.20%9,700
Nov 21, 20252,475.002,548.002,475.002,539.002,539.000.95%13,100
Nov 20, 20252,486.002,530.002,471.002,515.002,515.002.53%13,000
Nov 19, 20252,467.002,500.002,450.002,453.002,453.00-0.57%13,400
Nov 18, 20252,475.002,485.002,443.002,467.002,467.00-0.28%14,100
Nov 17, 20252,494.002,495.002,469.002,474.002,474.000.16%9,800
Nov 14, 20252,518.002,520.002,470.002,470.002,470.00-1.91%11,000
Nov 13, 20252,535.002,551.002,485.002,518.002,518.00-0.28%12,000
Nov 12, 20252,547.002,571.002,525.002,525.002,525.00-2.77%13,800
Nov 11, 20252,518.002,597.002,502.002,597.002,597.003.26%9,900
Nov 10, 20252,538.002,570.002,515.002,515.002,515.001.09%11,800
Nov 7, 20252,464.002,514.002,464.002,488.002,488.00-0.40%7,200
Nov 6, 20252,477.002,536.002,474.002,498.002,498.000.85%11,100
Nov 5, 20252,552.002,569.002,461.002,477.002,477.00-2.67%15,800
Nov 4, 20252,475.002,591.002,475.002,545.002,545.002.87%19,900
Oct 31, 20252,500.002,507.002,468.002,474.002,474.00-0.08%16,000
Oct 30, 20252,524.002,572.002,476.002,476.002,476.00-1.59%17,100
Oct 29, 20252,541.002,551.002,511.002,516.002,516.00-0.98%9,300
Oct 28, 20252,661.002,661.002,524.002,541.002,541.00-4.51%11,800
Oct 27, 20252,683.002,697.002,639.002,661.002,661.000.04%11,100
Oct 24, 20252,622.002,676.002,620.002,660.002,660.001.80%10,800
Oct 23, 20252,614.002,676.002,613.002,613.002,613.00-1.14%12,100
Oct 22, 20252,575.002,643.002,574.002,643.002,643.002.64%13,100
Oct 21, 20252,572.002,617.002,564.002,575.002,575.000.47%11,800
Oct 20, 20252,552.002,573.002,550.002,563.002,563.002.44%7,300
Oct 17, 20252,529.002,541.002,502.002,502.002,502.00-1.07%6,600
Oct 16, 20252,577.002,577.002,529.002,529.002,529.00-1.86%6,600
Oct 15, 20252,508.002,580.002,495.002,577.002,577.003.91%8,600
Oct 14, 20252,436.002,511.002,433.002,480.002,480.00-0.08%12,200
Oct 10, 20252,535.002,551.002,482.002,482.002,482.00-3.46%11,200
Oct 9, 20252,585.002,595.002,549.002,571.002,571.00-0.54%13,200
Oct 8, 20252,579.002,626.002,579.002,585.002,585.00-0.58%10,400