Tensho Electric Industries Co., Ltd. (TYO:6776)
Japan
· Delayed Price · Currency is JPY 279.00
0.00 (0.00%)
Apr 30, 2026, 3:30 PM JST
TYO:6776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 279.00 | 280.00 | 277.00 | 279.00 | 279.00 | - | 10,400 |
| Apr 27, 2026 | 278.00 | 280.00 | 276.00 | 279.00 | 279.00 | - | 21,100 |
| Apr 24, 2026 | 279.00 | 279.00 | 276.00 | 279.00 | 279.00 | - | 11,400 |
| Apr 23, 2026 | 279.00 | 282.00 | 277.00 | 279.00 | 279.00 | -0.36% | 15,600 |
| Apr 22, 2026 | 280.00 | 281.00 | 278.00 | 280.00 | 280.00 | 0.36% | 10,400 |
| Apr 21, 2026 | 281.00 | 282.00 | 279.00 | 279.00 | 279.00 | -0.36% | 13,000 |
| Apr 20, 2026 | 283.00 | 285.00 | 278.00 | 280.00 | 280.00 | -1.06% | 39,400 |
| Apr 17, 2026 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | 0.71% | 7,800 |
| Apr 16, 2026 | 283.00 | 284.00 | 278.00 | 281.00 | 281.00 | -0.35% | 17,900 |
| Apr 15, 2026 | 283.00 | 286.00 | 280.00 | 282.00 | 282.00 | - | 28,100 |
| Apr 14, 2026 | 287.00 | 288.00 | 280.00 | 282.00 | 282.00 | -1.05% | 51,200 |
| Apr 13, 2026 | 287.00 | 289.00 | 283.00 | 285.00 | 285.00 | -0.35% | 81,000 |
| Apr 10, 2026 | 280.00 | 288.00 | 280.00 | 286.00 | 286.00 | 2.14% | 102,400 |
| Apr 9, 2026 | 281.00 | 282.00 | 276.00 | 280.00 | 280.00 | -0.36% | 16,100 |
| Apr 8, 2026 | 276.00 | 282.00 | 275.00 | 281.00 | 281.00 | 2.18% | 21,300 |
| Apr 7, 2026 | 276.00 | 277.00 | 274.00 | 275.00 | 275.00 | -0.36% | 9,100 |
| Apr 6, 2026 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | 0.36% | 2,100 |
| Apr 3, 2026 | 274.00 | 277.00 | 271.00 | 275.00 | 275.00 | - | 8,300 |
| Apr 2, 2026 | 276.00 | 279.00 | 272.00 | 275.00 | 275.00 | -1.08% | 10,900 |
| Apr 1, 2026 | 274.00 | 279.00 | 270.00 | 278.00 | 278.00 | 3.73% | 22,300 |
| Mar 31, 2026 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.75% | 14,100 |
| Mar 30, 2026 | 264.00 | 270.00 | 264.00 | 266.00 | 266.00 | -1.12% | 13,200 |
| Mar 27, 2026 | 271.00 | 278.00 | 268.00 | 269.00 | 264.00 | -1.10% | 25,400 |
| Mar 26, 2026 | 280.00 | 280.00 | 272.00 | 272.00 | 266.94 | -2.16% | 22,000 |
| Mar 25, 2026 | 279.00 | 280.00 | 276.00 | 278.00 | 272.83 | 1.09% | 17,100 |
| Mar 24, 2026 | 276.00 | 277.00 | 269.00 | 275.00 | 269.89 | -0.36% | 15,100 |
| Mar 23, 2026 | 277.00 | 277.00 | 272.00 | 276.00 | 270.87 | -1.43% | 19,300 |
| Mar 19, 2026 | 279.00 | 284.00 | 279.00 | 280.00 | 274.80 | -1.75% | 12,900 |
| Mar 18, 2026 | 285.00 | 285.00 | 281.00 | 285.00 | 279.70 | 1.79% | 11,300 |
| Mar 17, 2026 | 275.00 | 280.00 | 275.00 | 280.00 | 274.80 | 1.45% | 6,800 |
| Mar 16, 2026 | 275.00 | 278.00 | 275.00 | 276.00 | 270.87 | 0.36% | 4,600 |
| Mar 13, 2026 | 274.00 | 275.00 | 272.00 | 275.00 | 269.89 | 0.36% | 13,300 |
| Mar 12, 2026 | 277.00 | 277.00 | 274.00 | 274.00 | 268.91 | -1.08% | 5,800 |
| Mar 11, 2026 | 275.00 | 278.00 | 275.00 | 277.00 | 271.85 | 1.09% | 7,800 |
| Mar 10, 2026 | 272.00 | 276.00 | 270.00 | 274.00 | 268.91 | 2.24% | 18,100 |
| Mar 9, 2026 | 271.00 | 271.00 | 264.00 | 268.00 | 263.02 | -1.47% | 27,100 |
| Mar 6, 2026 | 271.00 | 275.00 | 271.00 | 272.00 | 266.94 | - | 4,400 |
| Mar 5, 2026 | 273.00 | 275.00 | 270.00 | 272.00 | 266.94 | 1.49% | 26,000 |
| Mar 4, 2026 | 274.00 | 276.00 | 268.00 | 268.00 | 263.02 | -2.19% | 42,400 |
| Mar 3, 2026 | 283.00 | 288.00 | 273.00 | 274.00 | 268.91 | -3.18% | 46,700 |
| Mar 2, 2026 | 283.00 | 283.00 | 279.00 | 283.00 | 277.74 | -0.70% | 22,200 |
| Feb 27, 2026 | 280.00 | 286.00 | 278.00 | 285.00 | 279.70 | 1.42% | 50,300 |
| Feb 26, 2026 | 271.00 | 281.00 | 268.00 | 281.00 | 275.78 | 5.24% | 65,800 |
| Feb 25, 2026 | 270.00 | 270.00 | 266.00 | 267.00 | 262.04 | - | 34,100 |
| Feb 24, 2026 | 269.00 | 269.00 | 266.00 | 267.00 | 262.04 | -0.74% | 38,300 |
| Feb 20, 2026 | 269.00 | 269.00 | 268.00 | 269.00 | 264.00 | 0.37% | 9,900 |
| Feb 19, 2026 | 268.00 | 273.00 | 268.00 | 268.00 | 263.02 | 0.37% | 26,700 |
| Feb 18, 2026 | 269.00 | 271.00 | 267.00 | 267.00 | 262.04 | - | 31,500 |
| Feb 17, 2026 | 269.00 | 272.00 | 267.00 | 267.00 | 262.04 | -0.74% | 24,500 |
| Feb 16, 2026 | 270.00 | 272.00 | 265.00 | 269.00 | 264.00 | -0.37% | 27,300 |
| Feb 13, 2026 | 271.00 | 274.00 | 266.00 | 270.00 | 264.98 | -1.82% | 32,400 |
| Feb 12, 2026 | 268.00 | 275.00 | 268.00 | 275.00 | 269.89 | 2.61% | 25,700 |
| Feb 10, 2026 | 266.00 | 271.00 | 266.00 | 268.00 | 263.02 | 0.37% | 19,800 |
| Feb 9, 2026 | 270.00 | 270.00 | 267.00 | 267.00 | 262.04 | -0.74% | 18,000 |
| Feb 6, 2026 | 269.00 | 271.00 | 267.00 | 269.00 | 264.00 | -0.37% | 18,400 |
| Feb 5, 2026 | 266.00 | 272.00 | 266.00 | 270.00 | 264.98 | 0.75% | 11,700 |
| Feb 4, 2026 | 265.00 | 270.00 | 262.00 | 268.00 | 263.02 | 1.13% | 18,700 |
| Feb 3, 2026 | 264.00 | 266.00 | 264.00 | 265.00 | 260.07 | 0.76% | 4,400 |
| Feb 2, 2026 | 268.00 | 268.00 | 263.00 | 263.00 | 258.11 | -1.87% | 18,800 |
| Jan 30, 2026 | 265.00 | 268.00 | 263.00 | 268.00 | 263.02 | 1.52% | 6,200 |
| Jan 29, 2026 | 265.00 | 265.00 | 264.00 | 264.00 | 259.09 | -1.12% | 2,300 |
| Jan 28, 2026 | 266.00 | 267.00 | 266.00 | 267.00 | 262.04 | -0.37% | 3,500 |
| Jan 27, 2026 | 266.00 | 268.00 | 264.00 | 268.00 | 263.02 | 0.37% | 10,200 |
| Jan 26, 2026 | 270.00 | 270.00 | 266.00 | 267.00 | 262.04 | -1.11% | 16,300 |
| Jan 23, 2026 | 271.00 | 271.00 | 268.00 | 270.00 | 264.98 | - | 13,100 |
| Jan 22, 2026 | 268.00 | 270.00 | 266.00 | 270.00 | 264.98 | 1.50% | 11,900 |
| Jan 21, 2026 | 267.00 | 268.00 | 266.00 | 266.00 | 261.06 | -1.48% | 9,400 |
| Jan 20, 2026 | 271.00 | 271.00 | 267.00 | 270.00 | 264.98 | -0.37% | 9,500 |
| Jan 19, 2026 | 265.00 | 274.00 | 263.00 | 271.00 | 265.96 | 3.04% | 35,100 |
| Jan 16, 2026 | 263.00 | 265.00 | 261.00 | 263.00 | 258.11 | 0.38% | 6,200 |
| Jan 15, 2026 | 263.00 | 263.00 | 258.00 | 262.00 | 257.13 | -0.38% | 12,700 |
| Jan 14, 2026 | 260.00 | 263.00 | 259.00 | 263.00 | 258.11 | 1.54% | 9,800 |
| Jan 13, 2026 | 262.00 | 263.00 | 258.00 | 259.00 | 254.19 | -0.77% | 24,500 |
| Jan 9, 2026 | 261.00 | 264.00 | 260.00 | 261.00 | 256.15 | 0.38% | 15,100 |
| Jan 8, 2026 | 262.00 | 263.00 | 260.00 | 260.00 | 255.17 | -0.76% | 4,600 |
| Jan 7, 2026 | 260.00 | 262.00 | 259.00 | 262.00 | 257.13 | 0.77% | 6,800 |
| Jan 6, 2026 | 260.00 | 263.00 | 259.00 | 260.00 | 255.17 | - | 7,700 |
| Jan 5, 2026 | 261.00 | 262.00 | 258.00 | 260.00 | 255.17 | 0.39% | 10,800 |
| Dec 30, 2025 | 257.00 | 261.00 | 257.00 | 259.00 | 254.19 | 0.39% | 7,200 |
| Dec 29, 2025 | 256.00 | 260.00 | 256.00 | 258.00 | 253.20 | 1.57% | 10,000 |
| Dec 26, 2025 | 256.00 | 257.00 | 253.00 | 254.00 | 249.28 | -1.55% | 24,000 |
| Dec 25, 2025 | 258.00 | 260.00 | 250.00 | 258.00 | 253.20 | 0.39% | 34,400 |
| Dec 24, 2025 | 255.00 | 257.00 | 255.00 | 257.00 | 252.22 | 0.39% | 13,800 |
| Dec 23, 2025 | 255.00 | 257.00 | 254.00 | 256.00 | 251.24 | 0.79% | 6,600 |
| Dec 22, 2025 | 258.00 | 258.00 | 253.00 | 254.00 | 249.28 | -1.17% | 14,000 |
| Dec 19, 2025 | 260.00 | 260.00 | 257.00 | 257.00 | 252.22 | -0.39% | 8,000 |
| Dec 18, 2025 | 258.00 | 259.00 | 255.00 | 258.00 | 253.20 | - | 6,800 |
| Dec 17, 2025 | 258.00 | 260.00 | 255.00 | 258.00 | 253.20 | -0.39% | 15,500 |
| Dec 16, 2025 | 257.00 | 260.00 | 254.00 | 259.00 | 254.19 | 1.97% | 70,100 |
| Dec 15, 2025 | 256.00 | 256.00 | 253.00 | 254.00 | 249.28 | -1.17% | 69,800 |
| Dec 12, 2025 | 256.00 | 257.00 | 253.00 | 257.00 | 252.22 | 0.39% | 4,900 |
| Dec 11, 2025 | 257.00 | 257.00 | 253.00 | 256.00 | 251.24 | -0.78% | 8,500 |
| Dec 10, 2025 | 257.00 | 259.00 | 256.00 | 258.00 | 253.20 | -0.39% | 7,300 |
| Dec 9, 2025 | 258.00 | 259.00 | 256.00 | 259.00 | 254.19 | 0.39% | 42,200 |
| Dec 8, 2025 | 259.00 | 259.00 | 257.00 | 258.00 | 253.20 | -0.39% | 7,400 |
| Dec 5, 2025 | 258.00 | 259.00 | 258.00 | 259.00 | 254.19 | 0.39% | 3,300 |
| Dec 4, 2025 | 258.00 | 260.00 | 253.00 | 258.00 | 253.20 | -0.39% | 32,000 |
| Dec 3, 2025 | 260.00 | 262.00 | 259.00 | 259.00 | 254.19 | -0.77% | 10,000 |
| Dec 2, 2025 | 260.00 | 262.00 | 260.00 | 261.00 | 256.15 | 0.38% | 4,100 |
| Dec 1, 2025 | 264.00 | 264.00 | 259.00 | 260.00 | 255.17 | -1.52% | 8,900 |