Teikoku Sen-I Co., Ltd. 3302
TSE · Japan · Producer Manufacturing
¥3,005.00-60.00 (-1.96%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,005.00 | -1.96% | ¥3,050.00 | ¥3,050.00 | ¥3,005.00 | 48.10K |
| 2026-09-30 | ¥3,065.00 | -0.49% | ¥3,080.00 | ¥3,100.00 | ¥3,055.00 | 57.00K |
| 2026-09-29 | ¥3,080.00 | -1.44% | ¥3,115.00 | ¥3,115.00 | ¥3,045.00 | 54.80K |
| 2026-09-28 | ¥3,125.00 | +0.16% | ¥3,145.00 | ¥3,150.00 | ¥3,105.00 | 45.70K |
| 2026-09-25 | ¥3,120.00 | -0.48% | ¥3,135.00 | ¥3,150.00 | ¥3,110.00 | 37.80K |
| 2026-09-24 | ¥3,135.00 | +0.16% | ¥3,165.00 | ¥3,200.00 | ¥3,135.00 | 52.90K |
| 2026-09-18 | ¥3,130.00 | -0.48% | ¥3,145.00 | ¥3,155.00 | ¥3,095.00 | 51.30K |
| 2026-09-17 | ¥3,145.00 | +2.44% | ¥3,085.00 | ¥3,155.00 | ¥3,065.00 | 49.30K |
| 2026-09-16 | ¥3,070.00 | +0.33% | ¥3,060.00 | ¥3,070.00 | ¥3,045.00 | 39.10K |
| 2026-09-15 | ¥3,060.00 | +0.66% | ¥3,030.00 | ¥3,060.00 | ¥3,030.00 | 20.80K |
| 2026-09-14 | ¥3,040.00 | +0.66% | ¥3,040.00 | ¥3,050.00 | ¥3,000.00 | 26.20K |
| 2026-09-11 | ¥3,020.00 | -0.82% | ¥2,985.00 | ¥3,045.00 | ¥2,980.00 | 58.50K |
| 2026-09-10 | ¥3,045.00 | -0.65% | ¥3,045.00 | ¥3,060.00 | ¥3,020.00 | 32.30K |
| 2026-09-09 | ¥3,065.00 | +1.16% | ¥3,020.00 | ¥3,080.00 | ¥3,005.00 | 37.70K |
| 2026-09-08 | ¥3,030.00 | -1.14% | ¥3,050.00 | ¥3,055.00 | ¥3,015.00 | 36.10K |
| 2026-09-07 | ¥3,065.00 | +1.16% | ¥3,030.00 | ¥3,075.00 | ¥3,005.00 | 40.80K |
| 2026-09-04 | ¥3,030.00 | +0.17% | ¥3,010.00 | ¥3,045.00 | ¥2,989.00 | 48.40K |
| 2026-09-03 | ¥3,025.00 | -0.66% | ¥3,045.00 | ¥3,045.00 | ¥3,005.00 | 58.40K |
| 2026-09-02 | ¥3,045.00 | -3.03% | ¥3,090.00 | ¥3,095.00 | ¥3,030.00 | 71.40K |
| 2026-09-01 | ¥3,140.00 | -3.24% | ¥3,210.00 | ¥3,230.00 | ¥3,125.00 | 141.00K |
| 2026-08-31 | ¥3,245.00 | -3.85% | ¥3,360.00 | ¥3,380.00 | ¥3,225.00 | 89.70K |
| 2026-08-28 | ¥3,375.00 | -1.17% | ¥3,435.00 | ¥3,435.00 | ¥3,355.00 | 37.70K |
| 2026-08-27 | ¥3,415.00 | +0.89% | ¥3,365.00 | ¥3,420.00 | ¥3,365.00 | 25.00K |
| 2026-08-26 | ¥3,385.00 | +0.59% | ¥3,380.00 | ¥3,440.00 | ¥3,370.00 | 74.10K |
| 2026-08-25 | ¥3,365.00 | +0.15% | ¥3,380.00 | ¥3,390.00 | ¥3,350.00 | 42.70K |
| 2026-08-24 | ¥3,360.00 | -0.44% | ¥3,375.00 | ¥3,405.00 | ¥3,350.00 | 57.90K |
| 2026-08-21 | ¥3,375.00 | +0.90% | ¥3,345.00 | ¥3,420.00 | ¥3,335.00 | 74.60K |
| 2026-08-20 | ¥3,345.00 | +3.24% | ¥3,265.00 | ¥3,350.00 | ¥3,240.00 | 58.00K |
| 2026-08-19 | ¥3,240.00 | -0.77% | ¥3,230.00 | ¥3,245.00 | ¥3,195.00 | 55.40K |
| 2026-08-18 | ¥3,265.00 | -0.15% | ¥3,280.00 | ¥3,320.00 | ¥3,260.00 | 33.20K |
| 2026-08-17 | ¥3,270.00 | -4.39% | ¥3,425.00 | ¥3,425.00 | ¥3,265.00 | 91.40K |
| 2026-08-14 | ¥3,420.00 | +2.70% | ¥3,340.00 | ¥3,430.00 | ¥3,340.00 | 48.40K |
| 2026-08-13 | ¥3,330.00 | -1.62% | ¥3,425.00 | ¥3,445.00 | ¥3,310.00 | 85.30K |
| 2026-08-12 | ¥3,385.00 | +0.15% | ¥3,380.00 | ¥3,445.00 | ¥3,305.00 | 58.50K |
| 2026-08-10 | ¥3,380.00 | +0.60% | ¥3,350.00 | ¥3,420.00 | ¥3,340.00 | 62.40K |
| 2026-08-07 | ¥3,360.00 | +3.07% | ¥3,330.00 | ¥3,370.00 | ¥3,275.00 | 74.10K |
| 2026-08-06 | ¥3,260.00 | -2.69% | ¥3,190.00 | ¥3,335.00 | ¥3,150.00 | 167.60K |
| 2026-08-05 | ¥3,350.00 | +0.90% | ¥3,335.00 | ¥3,380.00 | ¥3,330.00 | 80.30K |
| 2026-08-04 | ¥3,320.00 | -2.21% | ¥3,390.00 | ¥3,410.00 | ¥3,315.00 | 58.90K |
| 2026-08-03 | ¥3,395.00 | -0.73% | ¥3,420.00 | ¥3,475.00 | ¥3,385.00 | 57.70K |
| 2026-07-31 | ¥3,420.00 | +2.24% | ¥3,380.00 | ¥3,465.00 | ¥3,355.00 | 54.30K |
| 2026-07-30 | ¥3,345.00 | -0.89% | ¥3,320.00 | ¥3,355.00 | ¥3,305.00 | 167.30K |
| 2026-07-29 | ¥3,375.00 | +1.50% | ¥3,360.00 | ¥3,380.00 | ¥3,320.00 | 57.60K |
| 2026-07-28 | ¥3,325.00 | -2.21% | ¥3,400.00 | ¥3,410.00 | ¥3,305.00 | 41.50K |
| 2026-07-27 | ¥3,400.00 | +3.03% | ¥3,290.00 | ¥3,400.00 | ¥3,265.00 | 50.40K |
| 2026-07-24 | ¥3,300.00 | +0.15% | ¥3,290.00 | ¥3,305.00 | ¥3,255.00 | 46.00K |
| 2026-07-23 | ¥3,295.00 | -1.35% | ¥3,340.00 | ¥3,340.00 | ¥3,275.00 | 41.10K |
| 2026-07-22 | ¥3,340.00 | +0.75% | ¥3,335.00 | ¥3,375.00 | ¥3,310.00 | 43.90K |
| 2026-07-21 | ¥3,315.00 | +1.84% | ¥3,280.00 | ¥3,335.00 | ¥3,255.00 | 62.70K |
| 2026-07-17 | ¥3,255.00 | -1.36% | ¥3,270.00 | ¥3,300.00 | ¥3,205.00 | 55.60K |
| 2026-07-16 | ¥3,300.00 | -2.80% | ¥3,395.00 | ¥3,430.00 | ¥3,270.00 | 55.90K |
| 2026-07-15 | ¥3,395.00 | -0.15% | ¥3,380.00 | ¥3,420.00 | ¥3,380.00 | 34.70K |
| 2026-07-14 | ¥3,400.00 | +1.19% | ¥3,400.00 | ¥3,425.00 | ¥3,360.00 | 46.00K |
| 2026-07-13 | ¥3,360.00 | -2.47% | ¥3,450.00 | ¥3,450.00 | ¥3,345.00 | 51.30K |
| 2026-07-10 | ¥3,445.00 | +1.17% | ¥3,470.00 | ¥3,510.00 | ¥3,435.00 | 59.60K |
| 2026-07-09 | ¥3,405.00 | -0.29% | ¥3,430.00 | ¥3,430.00 | ¥3,390.00 | 50.50K |
| 2026-07-08 | ¥3,415.00 | -0.58% | ¥3,475.00 | ¥3,485.00 | ¥3,415.00 | 48.60K |
| 2026-07-07 | ¥3,435.00 | -0.43% | ¥3,455.00 | ¥3,505.00 | ¥3,435.00 | 46.80K |
| 2026-07-06 | ¥3,450.00 | +2.37% | ¥3,410.00 | ¥3,460.00 | ¥3,410.00 | 38.50K |
| 2026-07-03 | ¥3,370.00 | +0.60% | ¥3,375.00 | ¥3,425.00 | ¥3,330.00 | 33.60K |
| 2026-07-02 | ¥3,350.00 | -0.59% | ¥3,370.00 | ¥3,405.00 | ¥3,340.00 | 23.90K |
| 2026-07-01 | ¥3,370.00 | -1.03% | ¥3,415.00 | ¥3,420.00 | ¥3,365.00 | 20.50K |
| 2026-06-30 | ¥3,405.00 | +1.64% | ¥3,375.00 | ¥3,445.00 | ¥3,350.00 | 39.00K |
| 2026-06-29 | ¥3,350.00 | +0.75% | ¥3,350.00 | ¥3,370.00 | ¥3,305.00 | 30.40K |
| 2026-06-26 | ¥3,325.00 | -1.63% | ¥3,380.00 | ¥3,380.00 | ¥3,295.00 | 49.60K |
| 2026-06-25 | ¥3,380.00 | +0.15% | ¥3,395.00 | ¥3,405.00 | ¥3,345.00 | 37.30K |
| 2026-06-24 | ¥3,375.00 | +0.45% | ¥3,415.00 | ¥3,440.00 | ¥3,365.00 | 49.70K |
| 2026-06-23 | ¥3,360.00 | -3.31% | ¥3,480.00 | ¥3,480.00 | ¥3,335.00 | 56.70K |
| 2026-06-22 | ¥3,475.00 | +2.06% | ¥3,450.00 | ¥3,570.00 | ¥3,445.00 | 106.20K |
| 2026-06-19 | ¥3,405.00 | +1.95% | ¥3,335.00 | ¥3,425.00 | ¥3,320.00 | 90.10K |
| 2026-06-18 | ¥3,340.00 | +0.60% | ¥3,385.00 | ¥3,390.00 | ¥3,310.00 | 51.70K |
| 2026-06-17 | ¥3,320.00 | +0.30% | ¥3,440.00 | ¥3,440.00 | ¥3,320.00 | 59.10K |
| 2026-06-16 | ¥3,310.00 | -0.15% | ¥3,270.00 | ¥3,345.00 | ¥3,245.00 | 43.50K |
| 2026-06-15 | ¥3,315.00 | +0.61% | ¥3,350.00 | ¥3,400.00 | ¥3,315.00 | 32.60K |
| 2026-06-12 | ¥3,295.00 | -0.30% | ¥3,320.00 | ¥3,325.00 | ¥3,280.00 | 43.60K |
| 2026-06-11 | ¥3,305.00 | -0.60% | ¥3,325.00 | ¥3,325.00 | ¥3,240.00 | 28.10K |
| 2026-06-10 | ¥3,325.00 | +1.37% | ¥3,300.00 | ¥3,370.00 | ¥3,275.00 | 44.50K |
| 2026-06-09 | ¥3,280.00 | +2.50% | ¥3,215.00 | ¥3,280.00 | ¥3,195.00 | 31.40K |
| 2026-06-08 | ¥3,200.00 | -0.47% | ¥3,180.00 | ¥3,320.00 | ¥3,175.00 | 67.20K |
| 2026-06-05 | ¥3,215.00 | -1.23% | ¥3,240.00 | ¥3,240.00 | ¥3,160.00 | 37.70K |
| 2026-06-04 | ¥3,255.00 | +0.46% | ¥3,190.00 | ¥3,285.00 | ¥3,190.00 | 31.80K |
| 2026-06-03 | ¥3,240.00 | -0.46% | ¥3,185.00 | ¥3,255.00 | ¥3,120.00 | 47.30K |
| 2026-06-02 | ¥3,255.00 | -2.98% | ¥3,305.00 | ¥3,305.00 | ¥3,155.00 | 78.00K |
| 2026-06-01 | ¥3,355.00 | +6.85% | ¥3,205.00 | ¥3,390.00 | ¥3,205.00 | 96.70K |
| 2026-05-29 | ¥3,140.00 | +1.13% | ¥3,155.00 | ¥3,205.00 | ¥3,135.00 | 42.40K |
| 2026-05-28 | ¥3,105.00 | +1.64% | ¥3,050.00 | ¥3,110.00 | ¥3,030.00 | 44.40K |
| 2026-05-27 | ¥3,055.00 | +0.16% | ¥3,050.00 | ¥3,080.00 | ¥3,015.00 | 32.50K |
| 2026-05-26 | ¥3,050.00 | -0.16% | ¥3,075.00 | ¥3,080.00 | ¥3,015.00 | 28.30K |
| 2026-05-25 | ¥3,055.00 | -2.55% | ¥3,135.00 | ¥3,135.00 | ¥3,020.00 | 32.50K |
| 2026-05-22 | ¥3,135.00 | +0.80% | ¥3,155.00 | ¥3,155.00 | ¥3,070.00 | 31.60K |