Teac Corporation (TYO:6803)
Japan
· Delayed Price · Currency is JPY 116.00
-8.00 (-6.45%)
Mar 9, 2026, 3:30 PM JST
Teac Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.00 | 121.00 | 114.00 | 116.00 | 116.00 | -6.45% | 676,400 |
| Mar 6, 2026 | 121.00 | 126.00 | 117.00 | 124.00 | 124.00 | 1.64% | 662,200 |
| Mar 5, 2026 | 117.00 | 125.00 | 117.00 | 122.00 | 122.00 | 8.93% | 850,200 |
| Mar 4, 2026 | 119.00 | 121.00 | 112.00 | 112.00 | 112.00 | -8.20% | 953,100 |
| Mar 3, 2026 | 129.00 | 130.00 | 121.00 | 122.00 | 122.00 | -5.43% | 893,400 |
| Mar 2, 2026 | 129.00 | 131.00 | 124.00 | 129.00 | 129.00 | -3.73% | 1,352,500 |
| Feb 27, 2026 | 134.00 | 137.00 | 131.00 | 134.00 | 134.00 | - | 752,800 |
| Feb 26, 2026 | 136.00 | 139.00 | 133.00 | 134.00 | 134.00 | - | 1,399,800 |
| Feb 25, 2026 | 130.00 | 136.00 | 130.00 | 134.00 | 134.00 | 4.69% | 1,252,300 |
| Feb 24, 2026 | 125.00 | 128.00 | 122.00 | 128.00 | 128.00 | 4.92% | 702,900 |
| Feb 20, 2026 | 123.00 | 125.00 | 118.00 | 122.00 | 122.00 | -1.61% | 785,100 |
| Feb 19, 2026 | 128.00 | 129.00 | 123.00 | 124.00 | 124.00 | -0.80% | 761,700 |
| Feb 18, 2026 | 129.00 | 132.00 | 123.00 | 125.00 | 125.00 | -2.34% | 1,454,800 |
| Feb 17, 2026 | 124.00 | 129.00 | 123.00 | 128.00 | 128.00 | 4.07% | 1,380,900 |
| Feb 16, 2026 | 121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 3.36% | 1,270,300 |
| Feb 13, 2026 | 124.00 | 124.00 | 118.00 | 119.00 | 119.00 | -2.46% | 1,163,300 |
| Feb 12, 2026 | 127.00 | 127.00 | 119.00 | 122.00 | 122.00 | -2.40% | 1,615,800 |
| Feb 10, 2026 | 117.00 | 127.00 | 114.00 | 125.00 | 125.00 | 7.76% | 3,288,100 |
| Feb 9, 2026 | 112.00 | 117.00 | 108.00 | 116.00 | 116.00 | 4.50% | 1,602,500 |
| Feb 6, 2026 | 118.00 | 119.00 | 110.00 | 111.00 | 111.00 | -5.93% | 2,771,100 |
| Feb 5, 2026 | 115.00 | 125.00 | 110.00 | 118.00 | 118.00 | 10.28% | 7,688,100 |
| Feb 4, 2026 | 102.00 | 113.00 | 99.00 | 107.00 | 107.00 | 4.90% | 2,298,200 |
| Feb 3, 2026 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 3.03% | 469,500 |
| Feb 2, 2026 | 98.00 | 101.00 | 97.00 | 99.00 | 99.00 | 2.06% | 540,100 |
| Jan 30, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 2.11% | 478,400 |
| Jan 29, 2026 | 98.00 | 98.00 | 94.00 | 95.00 | 95.00 | -1.04% | 536,300 |
| Jan 28, 2026 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | -2.04% | 512,500 |
| Jan 27, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 389,900 |
| Jan 26, 2026 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | - | 449,900 |
| Jan 23, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 354,900 |
| Jan 22, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 529,700 |
| Jan 21, 2026 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 516,200 |
| Jan 20, 2026 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | -2.91% | 711,000 |
| Jan 19, 2026 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.98% | 468,000 |
| Jan 16, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -2.86% | 501,100 |
| Jan 15, 2026 | 101.00 | 105.00 | 99.00 | 105.00 | 105.00 | 6.06% | 1,177,000 |
| Jan 14, 2026 | 96.00 | 100.00 | 95.00 | 99.00 | 99.00 | 4.21% | 733,300 |
| Jan 13, 2026 | 98.00 | 98.00 | 94.00 | 95.00 | 95.00 | -2.06% | 495,800 |
| Jan 9, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 442,300 |
| Jan 8, 2026 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 2.11% | 994,700 |
| Jan 7, 2026 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 270,800 |
| Jan 6, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.08% | 306,900 |
| Jan 5, 2026 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 1.09% | 270,300 |
| Dec 30, 2025 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.08% | 283,800 |
| Dec 29, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 286,100 |
| Dec 26, 2025 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -2.13% | 491,100 |
| Dec 25, 2025 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.08% | 390,200 |
| Dec 24, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | - | 358,500 |
| Dec 23, 2025 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 439,300 |
| Dec 22, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 1,262,300 |
| Dec 19, 2025 | 95.00 | 95.00 | 90.00 | 93.00 | 93.00 | -2.11% | 966,000 |
| Dec 18, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 750,800 |
| Dec 17, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 400,200 |
| Dec 16, 2025 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.97% | 420,700 |
| Dec 15, 2025 | 99.00 | 101.00 | 98.00 | 101.00 | 101.00 | 3.06% | 1,016,200 |
| Dec 12, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 1,271,400 |
| Dec 11, 2025 | 100.00 | 101.00 | 97.00 | 97.00 | 97.00 | -3.00% | 649,400 |
| Dec 10, 2025 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 433,500 |
| Dec 9, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.00% | 403,700 |
| Dec 8, 2025 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 848,100 |
| Dec 5, 2025 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 575,300 |
| Dec 4, 2025 | 98.00 | 102.00 | 98.00 | 100.00 | 100.00 | 2.04% | 579,200 |
| Dec 3, 2025 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -2.00% | 1,012,200 |
| Dec 2, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -3.85% | 649,800 |
| Dec 1, 2025 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | -3.70% | 1,391,800 |
| Nov 28, 2025 | 100.00 | 112.00 | 99.00 | 108.00 | 108.00 | 9.09% | 2,175,000 |
| Nov 27, 2025 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 4.21% | 530,600 |
| Nov 26, 2025 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | -2.06% | 1,235,500 |
| Nov 25, 2025 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 464,600 |
| Nov 21, 2025 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 485,300 |
| Nov 20, 2025 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -2.02% | 581,000 |
| Nov 19, 2025 | 99.00 | 102.00 | 99.00 | 99.00 | 99.00 | 1.02% | 445,200 |
| Nov 18, 2025 | 105.00 | 105.00 | 98.00 | 98.00 | 98.00 | -5.77% | 622,000 |
| Nov 17, 2025 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 588,800 |
| Nov 14, 2025 | 106.00 | 108.00 | 102.00 | 104.00 | 104.00 | -1.89% | 663,400 |
| Nov 13, 2025 | 107.00 | 110.00 | 106.00 | 106.00 | 106.00 | -0.93% | 794,400 |
| Nov 12, 2025 | 104.00 | 108.00 | 103.00 | 107.00 | 107.00 | 3.88% | 1,268,000 |
| Nov 11, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.98% | 1,374,200 |
| Nov 10, 2025 | 95.00 | 105.00 | 93.00 | 102.00 | 102.00 | 12.09% | 6,237,600 |
| Nov 7, 2025 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 1,039,000 |
| Nov 6, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.08% | 929,000 |
| Nov 5, 2025 | 97.00 | 97.00 | 92.00 | 93.00 | 93.00 | -4.12% | 1,503,400 |
| Nov 4, 2025 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | -2.02% | 1,503,800 |
| Oct 31, 2025 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 753,300 |
| Oct 30, 2025 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 1,077,600 |
| Oct 29, 2025 | 103.00 | 106.00 | 99.00 | 99.00 | 99.00 | -6.60% | 1,503,800 |
| Oct 28, 2025 | 99.00 | 113.00 | 98.00 | 106.00 | 106.00 | 8.16% | 5,616,500 |
| Oct 27, 2025 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 1,767,900 |
| Oct 24, 2025 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | - | 829,100 |
| Oct 23, 2025 | 97.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 1,120,900 |
| Oct 22, 2025 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 1,263,500 |
| Oct 21, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 1.04% | 1,627,200 |
| Oct 20, 2025 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.13% | 2,154,100 |
| Oct 17, 2025 | 98.00 | 98.00 | 94.00 | 94.00 | 94.00 | -4.08% | 1,905,500 |
| Oct 16, 2025 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 3.16% | 1,821,200 |
| Oct 15, 2025 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 1,384,400 |
| Oct 14, 2025 | 97.00 | 98.00 | 94.00 | 94.00 | 94.00 | -5.05% | 1,221,300 |
| Oct 10, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.98% | 1,025,400 |
| Oct 9, 2025 | 97.00 | 101.00 | 97.00 | 101.00 | 101.00 | 2.02% | 2,715,100 |
| Oct 8, 2025 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 2,308,000 |