Tensho Electric Industries Co., Ltd. (TYO:6776)
Japan
· Delayed Price · Currency is JPY 274.00
+6.00 (2.24%)
Mar 10, 2026, 3:30 PM JST
TYO:6776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 272.00 | 276.00 | 270.00 | 274.00 | 274.00 | 2.24% | 18,100 |
| Mar 9, 2026 | 271.00 | 271.00 | 264.00 | 268.00 | 268.00 | -1.47% | 27,100 |
| Mar 6, 2026 | 271.00 | 275.00 | 271.00 | 272.00 | 272.00 | - | 4,400 |
| Mar 5, 2026 | 273.00 | 275.00 | 270.00 | 272.00 | 272.00 | 1.49% | 26,000 |
| Mar 4, 2026 | 274.00 | 276.00 | 268.00 | 268.00 | 268.00 | -2.19% | 42,400 |
| Mar 3, 2026 | 283.00 | 288.00 | 273.00 | 274.00 | 274.00 | -3.18% | 46,700 |
| Mar 2, 2026 | 283.00 | 283.00 | 279.00 | 283.00 | 283.00 | -0.70% | 22,200 |
| Feb 27, 2026 | 280.00 | 286.00 | 278.00 | 285.00 | 285.00 | 1.42% | 50,300 |
| Feb 26, 2026 | 271.00 | 281.00 | 268.00 | 281.00 | 281.00 | 5.24% | 65,800 |
| Feb 25, 2026 | 270.00 | 270.00 | 266.00 | 267.00 | 267.00 | - | 34,100 |
| Feb 24, 2026 | 269.00 | 269.00 | 266.00 | 267.00 | 267.00 | -0.74% | 38,300 |
| Feb 20, 2026 | 269.00 | 269.00 | 268.00 | 269.00 | 269.00 | 0.37% | 9,900 |
| Feb 19, 2026 | 268.00 | 273.00 | 268.00 | 268.00 | 268.00 | 0.37% | 26,700 |
| Feb 18, 2026 | 269.00 | 271.00 | 267.00 | 267.00 | 267.00 | - | 31,500 |
| Feb 17, 2026 | 269.00 | 272.00 | 267.00 | 267.00 | 267.00 | -0.74% | 24,500 |
| Feb 16, 2026 | 270.00 | 272.00 | 265.00 | 269.00 | 269.00 | -0.37% | 27,300 |
| Feb 13, 2026 | 271.00 | 274.00 | 266.00 | 270.00 | 270.00 | -1.82% | 32,400 |
| Feb 12, 2026 | 268.00 | 275.00 | 268.00 | 275.00 | 275.00 | 2.61% | 25,700 |
| Feb 10, 2026 | 266.00 | 271.00 | 266.00 | 268.00 | 268.00 | 0.37% | 19,800 |
| Feb 9, 2026 | 270.00 | 270.00 | 267.00 | 267.00 | 267.00 | -0.74% | 18,000 |
| Feb 6, 2026 | 269.00 | 271.00 | 267.00 | 269.00 | 269.00 | -0.37% | 18,400 |
| Feb 5, 2026 | 266.00 | 272.00 | 266.00 | 270.00 | 270.00 | 0.75% | 11,700 |
| Feb 4, 2026 | 265.00 | 270.00 | 262.00 | 268.00 | 268.00 | 1.13% | 18,700 |
| Feb 3, 2026 | 264.00 | 266.00 | 264.00 | 265.00 | 265.00 | 0.76% | 4,400 |
| Feb 2, 2026 | 268.00 | 268.00 | 263.00 | 263.00 | 263.00 | -1.87% | 18,800 |
| Jan 30, 2026 | 265.00 | 268.00 | 263.00 | 268.00 | 268.00 | 1.52% | 6,200 |
| Jan 29, 2026 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | -1.12% | 2,300 |
| Jan 28, 2026 | 266.00 | 267.00 | 266.00 | 267.00 | 267.00 | -0.37% | 3,500 |
| Jan 27, 2026 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.37% | 10,200 |
| Jan 26, 2026 | 270.00 | 270.00 | 266.00 | 267.00 | 267.00 | -1.11% | 16,300 |
| Jan 23, 2026 | 271.00 | 271.00 | 268.00 | 270.00 | 270.00 | - | 13,100 |
| Jan 22, 2026 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | 11,900 |
| Jan 21, 2026 | 267.00 | 268.00 | 266.00 | 266.00 | 266.00 | -1.48% | 9,400 |
| Jan 20, 2026 | 271.00 | 271.00 | 267.00 | 270.00 | 270.00 | -0.37% | 9,500 |
| Jan 19, 2026 | 265.00 | 274.00 | 263.00 | 271.00 | 271.00 | 3.04% | 35,100 |
| Jan 16, 2026 | 263.00 | 265.00 | 261.00 | 263.00 | 263.00 | 0.38% | 6,200 |
| Jan 15, 2026 | 263.00 | 263.00 | 258.00 | 262.00 | 262.00 | -0.38% | 12,700 |
| Jan 14, 2026 | 260.00 | 263.00 | 259.00 | 263.00 | 263.00 | 1.54% | 9,800 |
| Jan 13, 2026 | 262.00 | 263.00 | 258.00 | 259.00 | 259.00 | -0.77% | 24,500 |
| Jan 9, 2026 | 261.00 | 264.00 | 260.00 | 261.00 | 261.00 | 0.38% | 15,100 |
| Jan 8, 2026 | 262.00 | 263.00 | 260.00 | 260.00 | 260.00 | -0.76% | 4,600 |
| Jan 7, 2026 | 260.00 | 262.00 | 259.00 | 262.00 | 262.00 | 0.77% | 6,800 |
| Jan 6, 2026 | 260.00 | 263.00 | 259.00 | 260.00 | 260.00 | - | 7,700 |
| Jan 5, 2026 | 261.00 | 262.00 | 258.00 | 260.00 | 260.00 | 0.39% | 10,800 |
| Dec 30, 2025 | 257.00 | 261.00 | 257.00 | 259.00 | 259.00 | 0.39% | 7,200 |
| Dec 29, 2025 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 1.57% | 10,000 |
| Dec 26, 2025 | 256.00 | 257.00 | 253.00 | 254.00 | 254.00 | -1.55% | 24,000 |
| Dec 25, 2025 | 258.00 | 260.00 | 250.00 | 258.00 | 258.00 | 0.39% | 34,400 |
| Dec 24, 2025 | 255.00 | 257.00 | 255.00 | 257.00 | 257.00 | 0.39% | 13,800 |
| Dec 23, 2025 | 255.00 | 257.00 | 254.00 | 256.00 | 256.00 | 0.79% | 6,600 |
| Dec 22, 2025 | 258.00 | 258.00 | 253.00 | 254.00 | 254.00 | -1.17% | 14,000 |
| Dec 19, 2025 | 260.00 | 260.00 | 257.00 | 257.00 | 257.00 | -0.39% | 8,000 |
| Dec 18, 2025 | 258.00 | 259.00 | 255.00 | 258.00 | 258.00 | - | 6,800 |
| Dec 17, 2025 | 258.00 | 260.00 | 255.00 | 258.00 | 258.00 | -0.39% | 15,500 |
| Dec 16, 2025 | 257.00 | 260.00 | 254.00 | 259.00 | 259.00 | 1.97% | 70,100 |
| Dec 15, 2025 | 256.00 | 256.00 | 253.00 | 254.00 | 254.00 | -1.17% | 69,800 |
| Dec 12, 2025 | 256.00 | 257.00 | 253.00 | 257.00 | 257.00 | 0.39% | 4,900 |
| Dec 11, 2025 | 257.00 | 257.00 | 253.00 | 256.00 | 256.00 | -0.78% | 8,500 |
| Dec 10, 2025 | 257.00 | 259.00 | 256.00 | 258.00 | 258.00 | -0.39% | 7,300 |
| Dec 9, 2025 | 258.00 | 259.00 | 256.00 | 259.00 | 259.00 | 0.39% | 42,200 |
| Dec 8, 2025 | 259.00 | 259.00 | 257.00 | 258.00 | 258.00 | -0.39% | 7,400 |
| Dec 5, 2025 | 258.00 | 259.00 | 258.00 | 259.00 | 259.00 | 0.39% | 3,300 |
| Dec 4, 2025 | 258.00 | 260.00 | 253.00 | 258.00 | 258.00 | -0.39% | 32,000 |
| Dec 3, 2025 | 260.00 | 262.00 | 259.00 | 259.00 | 259.00 | -0.77% | 10,000 |
| Dec 2, 2025 | 260.00 | 262.00 | 260.00 | 261.00 | 261.00 | 0.38% | 4,100 |
| Dec 1, 2025 | 264.00 | 264.00 | 259.00 | 260.00 | 260.00 | -1.52% | 8,900 |
| Nov 28, 2025 | 265.00 | 265.00 | 261.00 | 264.00 | 264.00 | - | 5,300 |
| Nov 27, 2025 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | - | 14,500 |
| Nov 26, 2025 | 261.00 | 264.00 | 261.00 | 264.00 | 264.00 | 1.15% | 9,300 |
| Nov 25, 2025 | 262.00 | 263.00 | 260.00 | 261.00 | 261.00 | -0.76% | 13,500 |
| Nov 21, 2025 | 261.00 | 263.00 | 261.00 | 263.00 | 263.00 | 1.15% | 7,900 |
| Nov 20, 2025 | 260.00 | 260.00 | 257.00 | 260.00 | 260.00 | 0.39% | 34,800 |
| Nov 19, 2025 | 259.00 | 260.00 | 258.00 | 259.00 | 259.00 | - | 3,800 |
| Nov 18, 2025 | 258.00 | 260.00 | 258.00 | 259.00 | 259.00 | 0.39% | 8,900 |
| Nov 17, 2025 | 258.00 | 259.00 | 257.00 | 258.00 | 258.00 | -0.39% | 6,200 |
| Nov 14, 2025 | 259.00 | 261.00 | 259.00 | 259.00 | 259.00 | -0.77% | 14,400 |
| Nov 13, 2025 | 265.00 | 265.00 | 257.00 | 261.00 | 261.00 | -1.51% | 59,300 |
| Nov 12, 2025 | 262.00 | 267.00 | 261.00 | 265.00 | 265.00 | 1.53% | 19,500 |
| Nov 11, 2025 | 260.00 | 261.00 | 260.00 | 261.00 | 261.00 | 0.38% | 45,800 |
| Nov 10, 2025 | 259.00 | 260.00 | 259.00 | 260.00 | 260.00 | - | 4,200 |
| Nov 7, 2025 | 257.00 | 261.00 | 256.00 | 260.00 | 260.00 | 1.17% | 8,500 |
| Nov 6, 2025 | 256.00 | 260.00 | 255.00 | 257.00 | 257.00 | -0.39% | 15,400 |
| Nov 5, 2025 | 257.00 | 260.00 | 252.00 | 258.00 | 258.00 | 0.39% | 36,000 |
| Nov 4, 2025 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | 0.39% | 17,300 |
| Oct 31, 2025 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -0.78% | 11,300 |
| Oct 30, 2025 | 261.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | 21,200 |
| Oct 29, 2025 | 262.00 | 262.00 | 259.00 | 260.00 | 260.00 | -0.38% | 8,800 |
| Oct 28, 2025 | 263.00 | 263.00 | 260.00 | 261.00 | 261.00 | -0.38% | 18,200 |
| Oct 27, 2025 | 262.00 | 263.00 | 260.00 | 262.00 | 262.00 | -0.38% | 26,100 |
| Oct 24, 2025 | 266.00 | 266.00 | 259.00 | 263.00 | 263.00 | -0.38% | 15,200 |
| Oct 23, 2025 | 266.00 | 266.00 | 263.00 | 264.00 | 264.00 | -0.75% | 5,400 |
| Oct 22, 2025 | 264.00 | 267.00 | 263.00 | 266.00 | 266.00 | 0.76% | 8,100 |
| Oct 21, 2025 | 264.00 | 265.00 | 263.00 | 264.00 | 264.00 | 0.38% | 4,900 |
| Oct 20, 2025 | 261.00 | 266.00 | 261.00 | 263.00 | 263.00 | 0.77% | 20,200 |
| Oct 17, 2025 | 261.00 | 261.00 | 258.00 | 261.00 | 261.00 | 0.38% | 5,400 |
| Oct 16, 2025 | 261.00 | 262.00 | 260.00 | 260.00 | 260.00 | - | 4,400 |
| Oct 15, 2025 | 258.00 | 261.00 | 258.00 | 260.00 | 260.00 | - | 15,300 |
| Oct 14, 2025 | 265.00 | 268.00 | 260.00 | 260.00 | 260.00 | -2.99% | 22,600 |
| Oct 10, 2025 | 269.00 | 269.00 | 265.00 | 268.00 | 268.00 | - | 15,500 |
| Oct 9, 2025 | 268.00 | 270.00 | 267.00 | 268.00 | 268.00 | -0.37% | 10,200 |