TEIKOKU Corp. 6333
TSE · Japan · Producer Manufacturing
¥3,565.00-25.00 (-0.70%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,565.00 | -0.70% | ¥3,560.00 | ¥3,605.00 | ¥3,545.00 | 32.80K |
| 2026-10-01 | ¥3,590.00 | +0.28% | ¥3,575.00 | ¥3,595.00 | ¥3,545.00 | 30.50K |
| 2026-09-30 | ¥3,580.00 | -0.14% | ¥3,605.00 | ¥3,620.00 | ¥3,560.00 | 34.00K |
| 2026-09-29 | ¥3,585.00 | -1.92% | ¥3,595.00 | ¥3,615.00 | ¥3,570.00 | 41.10K |
| 2026-09-28 | ¥3,655.00 | +1.39% | ¥3,600.00 | ¥3,690.00 | ¥3,590.00 | 56.20K |
| 2026-09-25 | ¥3,605.00 | +0.98% | ¥3,600.00 | ¥3,670.00 | ¥3,565.00 | 92.20K |
| 2026-09-24 | ¥3,570.00 | +1.71% | ¥3,525.00 | ¥3,590.00 | ¥3,480.00 | 47.80K |
| 2026-09-18 | ¥3,510.00 | -1.40% | ¥3,545.00 | ¥3,560.00 | ¥3,500.00 | 43.40K |
| 2026-09-17 | ¥3,560.00 | +2.45% | ¥3,520.00 | ¥3,570.00 | ¥3,505.00 | 29.90K |
| 2026-09-16 | ¥3,475.00 | +0.72% | ¥3,500.00 | ¥3,510.00 | ¥3,465.00 | 22.50K |
| 2026-09-15 | ¥3,450.00 | +0.15% | ¥3,455.00 | ¥3,485.00 | ¥3,445.00 | 26.90K |
| 2026-09-14 | ¥3,445.00 | +0.44% | ¥3,415.00 | ¥3,460.00 | ¥3,405.00 | 21.80K |
| 2026-09-11 | ¥3,430.00 | +0.44% | ¥3,365.00 | ¥3,430.00 | ¥3,360.00 | 42.70K |
| 2026-09-10 | ¥3,415.00 | -2.29% | ¥3,495.00 | ¥3,515.00 | ¥3,360.00 | 54.60K |
| 2026-09-09 | ¥3,495.00 | +4.02% | ¥3,400.00 | ¥3,525.00 | ¥3,365.00 | 46.50K |
| 2026-09-08 | ¥3,360.00 | -1.47% | ¥3,400.00 | ¥3,405.00 | ¥3,360.00 | 30.70K |
| 2026-09-07 | ¥3,410.00 | +0.29% | ¥3,415.00 | ¥3,420.00 | ¥3,380.00 | 25.60K |
| 2026-09-04 | ¥3,400.00 | +1.19% | ¥3,390.00 | ¥3,410.00 | ¥3,340.00 | 38.80K |
| 2026-09-03 | ¥3,360.00 | +1.36% | ¥3,315.00 | ¥3,395.00 | ¥3,305.00 | 47.20K |
| 2026-09-02 | ¥3,315.00 | -2.50% | ¥3,365.00 | ¥3,365.00 | ¥3,315.00 | 29.70K |
| 2026-09-01 | ¥3,400.00 | -1.31% | ¥3,445.00 | ¥3,460.00 | ¥3,400.00 | 25.70K |
| 2026-08-31 | ¥3,445.00 | +1.47% | ¥3,390.00 | ¥3,450.00 | ¥3,380.00 | 33.30K |
| 2026-08-28 | ¥3,395.00 | -1.02% | ¥3,430.00 | ¥3,445.00 | ¥3,390.00 | 24.20K |
| 2026-08-27 | ¥3,430.00 | 0.00% | ¥3,455.00 | ¥3,475.00 | ¥3,405.00 | 33.60K |
| 2026-08-26 | ¥3,430.00 | +1.63% | ¥3,390.00 | ¥3,440.00 | ¥3,380.00 | 24.00K |
| 2026-08-25 | ¥3,375.00 | -1.60% | ¥3,475.00 | ¥3,475.00 | ¥3,375.00 | 34.00K |
| 2026-08-24 | ¥3,430.00 | +1.63% | ¥3,360.00 | ¥3,460.00 | ¥3,350.00 | 36.30K |
| 2026-08-21 | ¥3,375.00 | +0.15% | ¥3,345.00 | ¥3,395.00 | ¥3,325.00 | 27.40K |
| 2026-08-20 | ¥3,370.00 | +0.30% | ¥3,355.00 | ¥3,400.00 | ¥3,315.00 | 31.60K |
| 2026-08-19 | ¥3,360.00 | -0.30% | ¥3,360.00 | ¥3,400.00 | ¥3,300.00 | 44.20K |
| 2026-08-18 | ¥3,370.00 | +3.69% | ¥3,270.00 | ¥3,370.00 | ¥3,265.00 | 92.40K |
| 2026-08-17 | ¥3,250.00 | +1.25% | ¥3,210.00 | ¥3,270.00 | ¥3,185.00 | 40.20K |
| 2026-08-14 | ¥3,210.00 | +1.42% | ¥3,165.00 | ¥3,225.00 | ¥3,135.00 | 44.60K |
| 2026-08-13 | ¥3,165.00 | -2.16% | ¥3,250.00 | ¥3,255.00 | ¥3,150.00 | 39.40K |
| 2026-08-12 | ¥3,235.00 | +3.35% | ¥3,135.00 | ¥3,260.00 | ¥3,100.00 | 46.70K |
| 2026-08-10 | ¥3,130.00 | -4.28% | ¥3,275.00 | ¥3,300.00 | ¥3,065.00 | 79.00K |
| 2026-08-07 | ¥3,270.00 | -6.97% | ¥3,305.00 | ¥3,310.00 | ¥3,225.00 | 93.40K |
| 2026-08-06 | ¥3,515.00 | +1.44% | ¥3,465.00 | ¥3,540.00 | ¥3,465.00 | 48.80K |
| 2026-08-05 | ¥3,465.00 | +0.87% | ¥3,435.00 | ¥3,475.00 | ¥3,425.00 | 33.00K |
| 2026-08-04 | ¥3,435.00 | +1.48% | ¥3,365.00 | ¥3,435.00 | ¥3,340.00 | 65.50K |
| 2026-08-03 | ¥3,385.00 | +0.89% | ¥3,340.00 | ¥3,390.00 | ¥3,270.00 | 56.70K |
| 2026-07-31 | ¥3,355.00 | +1.82% | ¥3,320.00 | ¥3,405.00 | ¥3,265.00 | 64.60K |
| 2026-07-30 | ¥3,295.00 | +1.85% | ¥3,205.00 | ¥3,315.00 | ¥3,200.00 | 48.40K |
| 2026-07-29 | ¥3,235.00 | +1.09% | ¥3,220.00 | ¥3,260.00 | ¥3,160.00 | 42.80K |
| 2026-07-28 | ¥3,200.00 | -3.03% | ¥3,255.00 | ¥3,300.00 | ¥3,175.00 | 35.50K |
| 2026-07-27 | ¥3,300.00 | +2.01% | ¥3,255.00 | ¥3,300.00 | ¥3,255.00 | 39.60K |
| 2026-07-24 | ¥3,235.00 | +1.09% | ¥3,230.00 | ¥3,240.00 | ¥3,180.00 | 40.90K |
| 2026-07-23 | ¥3,200.00 | 0.00% | ¥3,220.00 | ¥3,240.00 | ¥3,170.00 | 25.30K |
| 2026-07-22 | ¥3,200.00 | +0.16% | ¥3,230.00 | ¥3,240.00 | ¥3,180.00 | 22.00K |
| 2026-07-21 | ¥3,195.00 | +2.40% | ¥3,120.00 | ¥3,270.00 | ¥3,115.00 | 53.70K |
| 2026-07-17 | ¥3,120.00 | -3.11% | ¥3,200.00 | ¥3,220.00 | ¥3,080.00 | 52.00K |
| 2026-07-16 | ¥3,220.00 | -0.16% | ¥3,215.00 | ¥3,270.00 | ¥3,195.00 | 40.10K |
| 2026-07-15 | ¥3,225.00 | +1.90% | ¥3,210.00 | ¥3,245.00 | ¥3,200.00 | 32.50K |
| 2026-07-14 | ¥3,165.00 | +0.48% | ¥3,185.00 | ¥3,185.00 | ¥3,110.00 | 26.90K |
| 2026-07-13 | ¥3,150.00 | -1.25% | ¥3,220.00 | ¥3,240.00 | ¥3,110.00 | 66.30K |
| 2026-07-10 | ¥3,190.00 | +1.43% | ¥3,205.00 | ¥3,230.00 | ¥3,140.00 | 34.20K |
| 2026-07-09 | ¥3,145.00 | +0.80% | ¥3,135.00 | ¥3,160.00 | ¥3,110.00 | 12.20K |
| 2026-07-08 | ¥3,120.00 | -1.27% | ¥3,160.00 | ¥3,185.00 | ¥3,120.00 | 29.90K |
| 2026-07-07 | ¥3,160.00 | -0.16% | ¥3,200.00 | ¥3,200.00 | ¥3,145.00 | 23.50K |
| 2026-07-06 | ¥3,165.00 | +1.93% | ¥3,150.00 | ¥3,265.00 | ¥3,150.00 | 54.30K |
| 2026-07-03 | ¥3,105.00 | +0.98% | ¥3,075.00 | ¥3,135.00 | ¥3,065.00 | 20.40K |
| 2026-07-02 | ¥3,075.00 | -0.32% | ¥3,085.00 | ¥3,125.00 | ¥3,045.00 | 30.20K |
| 2026-07-01 | ¥3,085.00 | -1.12% | ¥3,150.00 | ¥3,150.00 | ¥3,080.00 | 21.20K |
| 2026-06-30 | ¥3,120.00 | -2.19% | ¥3,190.00 | ¥3,195.00 | ¥3,100.00 | 28.50K |
| 2026-06-29 | ¥3,190.00 | +0.16% | ¥3,240.00 | ¥3,240.00 | ¥3,135.00 | 47.20K |
| 2026-06-26 | ¥3,185.00 | +1.59% | ¥3,120.00 | ¥3,230.00 | ¥3,120.00 | 48.20K |
| 2026-06-25 | ¥3,135.00 | +1.29% | ¥3,145.00 | ¥3,145.00 | ¥3,085.00 | 18.70K |
| 2026-06-24 | ¥3,095.00 | -0.48% | ¥3,070.00 | ¥3,140.00 | ¥3,070.00 | 25.90K |
| 2026-06-23 | ¥3,110.00 | -1.58% | ¥3,130.00 | ¥3,150.00 | ¥3,110.00 | 23.10K |
| 2026-06-22 | ¥3,160.00 | +1.61% | ¥3,170.00 | ¥3,195.00 | ¥3,115.00 | 41.80K |
| 2026-06-19 | ¥3,110.00 | -0.32% | ¥3,140.00 | ¥3,165.00 | ¥3,090.00 | 32.80K |
| 2026-06-18 | ¥3,120.00 | +1.63% | ¥3,080.00 | ¥3,140.00 | ¥3,080.00 | 36.40K |
| 2026-06-17 | ¥3,070.00 | +1.49% | ¥3,025.00 | ¥3,125.00 | ¥3,025.00 | 37.00K |
| 2026-06-16 | ¥3,025.00 | -1.14% | ¥3,060.00 | ¥3,065.00 | ¥3,005.00 | 18.60K |
| 2026-06-15 | ¥3,060.00 | +2.68% | ¥3,010.00 | ¥3,085.00 | ¥3,010.00 | 25.70K |
| 2026-06-12 | ¥2,980.00 | +1.74% | ¥2,992.00 | ¥3,020.00 | ¥2,950.00 | 35.50K |
| 2026-06-11 | ¥2,929.00 | -0.48% | ¥2,919.00 | ¥2,964.00 | ¥2,849.00 | 47.30K |
| 2026-06-10 | ¥2,943.00 | +1.06% | ¥2,915.00 | ¥2,961.00 | ¥2,911.00 | 23.00K |
| 2026-06-09 | ¥2,912.00 | +0.38% | ¥2,916.00 | ¥2,974.00 | ¥2,904.00 | 22.70K |
| 2026-06-08 | ¥2,901.00 | -2.03% | ¥2,935.00 | ¥2,943.00 | ¥2,889.00 | 39.90K |
| 2026-06-05 | ¥2,961.00 | +2.60% | ¥2,894.00 | ¥2,964.00 | ¥2,878.00 | 24.80K |
| 2026-06-04 | ¥2,886.00 | 0.00% | ¥2,858.00 | ¥2,912.00 | ¥2,841.00 | 29.30K |
| 2026-06-03 | ¥2,886.00 | +2.05% | ¥2,850.00 | ¥2,900.00 | ¥2,832.00 | 18.80K |
| 2026-06-02 | ¥2,828.00 | -0.84% | ¥2,864.00 | ¥2,877.00 | ¥2,801.00 | 45.20K |
| 2026-06-01 | ¥2,852.00 | -2.83% | ¥2,906.00 | ¥2,907.00 | ¥2,835.00 | 39.10K |
| 2026-05-29 | ¥2,935.00 | +1.52% | ¥2,891.00 | ¥2,961.00 | ¥2,874.00 | 40.20K |
| 2026-05-28 | ¥2,891.00 | -1.77% | ¥2,920.00 | ¥2,943.00 | ¥2,869.00 | 48.80K |
| 2026-05-27 | ¥2,943.00 | +2.37% | ¥2,898.00 | ¥2,951.00 | ¥2,898.00 | 36.50K |
| 2026-05-26 | ¥2,875.00 | +2.02% | ¥2,833.00 | ¥2,893.00 | ¥2,828.00 | 30.20K |
| 2026-05-25 | ¥2,818.00 | -0.39% | ¥2,867.00 | ¥2,886.00 | ¥2,804.00 | 20.90K |