Teikoku Tsushin Kogyo Co., Ltd. 6763
TSE · Japan · Electronic Technology
¥2,853.00-24.00 (-0.83%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,853.00 | -0.83% | ¥2,847.00 | ¥2,883.00 | ¥2,838.00 | 10.00K |
| 2026-10-01 | ¥2,877.00 | +4.92% | ¥2,731.00 | ¥2,888.00 | ¥2,730.00 | 29.80K |
| 2026-09-30 | ¥2,742.00 | +1.14% | ¥2,711.00 | ¥2,753.00 | ¥2,710.00 | 15.20K |
| 2026-09-29 | ¥2,711.00 | -3.32% | ¥2,746.00 | ¥2,758.00 | ¥2,711.00 | 27.60K |
| 2026-09-28 | ¥2,804.00 | -0.60% | ¥2,824.00 | ¥2,836.00 | ¥2,797.00 | 23.20K |
| 2026-09-25 | ¥2,821.00 | -0.67% | ¥2,855.00 | ¥2,860.00 | ¥2,812.00 | 23.30K |
| 2026-09-24 | ¥2,840.00 | -1.01% | ¥2,898.00 | ¥2,910.00 | ¥2,840.00 | 20.50K |
| 2026-09-18 | ¥2,869.00 | +1.24% | ¥2,842.00 | ¥2,880.00 | ¥2,842.00 | 22.70K |
| 2026-09-17 | ¥2,834.00 | +1.47% | ¥2,812.00 | ¥2,853.00 | ¥2,810.00 | 14.60K |
| 2026-09-16 | ¥2,793.00 | +0.90% | ¥2,768.00 | ¥2,804.00 | ¥2,760.00 | 8.90K |
| 2026-09-15 | ¥2,768.00 | +1.21% | ¥2,735.00 | ¥2,781.00 | ¥2,728.00 | 8.30K |
| 2026-09-14 | ¥2,735.00 | +0.26% | ¥2,728.00 | ¥2,752.00 | ¥2,725.00 | 6.70K |
| 2026-09-11 | ¥2,728.00 | -0.22% | ¥2,684.00 | ¥2,751.00 | ¥2,684.00 | 14.90K |
| 2026-09-10 | ¥2,734.00 | -0.65% | ¥2,734.00 | ¥2,734.00 | ¥2,701.00 | 10.70K |
| 2026-09-09 | ¥2,752.00 | -0.15% | ¥2,755.00 | ¥2,766.00 | ¥2,734.00 | 11.50K |
| 2026-09-08 | ¥2,756.00 | -2.13% | ¥2,811.00 | ¥2,820.00 | ¥2,756.00 | 19.60K |
| 2026-09-07 | ¥2,816.00 | -0.35% | ¥2,826.00 | ¥2,851.00 | ¥2,810.00 | 18.10K |
| 2026-09-04 | ¥2,826.00 | +0.78% | ¥2,804.00 | ¥2,827.00 | ¥2,800.00 | 13.50K |
| 2026-09-03 | ¥2,804.00 | -0.04% | ¥2,804.00 | ¥2,817.00 | ¥2,798.00 | 18.40K |
| 2026-09-02 | ¥2,805.00 | -2.43% | ¥2,842.00 | ¥2,850.00 | ¥2,803.00 | 18.00K |
| 2026-09-01 | ¥2,875.00 | +1.20% | ¥2,845.00 | ¥2,885.00 | ¥2,845.00 | 15.10K |
| 2026-08-31 | ¥2,841.00 | -1.11% | ¥2,866.00 | ¥2,880.00 | ¥2,841.00 | 14.30K |
| 2026-08-28 | ¥2,873.00 | -0.93% | ¥2,885.00 | ¥2,900.00 | ¥2,864.00 | 30.90K |
| 2026-08-27 | ¥2,900.00 | -0.03% | ¥2,916.00 | ¥2,932.00 | ¥2,876.00 | 16.40K |
| 2026-08-26 | ¥2,901.00 | +0.07% | ¥2,903.00 | ¥2,924.00 | ¥2,879.00 | 17.90K |
| 2026-08-25 | ¥2,899.00 | -0.31% | ¥2,901.00 | ¥2,945.00 | ¥2,876.00 | 9.30K |
| 2026-08-24 | ¥2,908.00 | +0.03% | ¥2,914.00 | ¥2,951.00 | ¥2,889.00 | 14.40K |
| 2026-08-21 | ¥2,907.00 | +0.38% | ¥2,859.00 | ¥2,921.00 | ¥2,841.00 | 18.40K |
| 2026-08-20 | ¥2,896.00 | +1.40% | ¥2,863.00 | ¥2,898.00 | ¥2,830.00 | 17.00K |
| 2026-08-19 | ¥2,856.00 | -3.84% | ¥2,950.00 | ¥2,950.00 | ¥2,856.00 | 18.80K |
| 2026-08-18 | ¥2,970.00 | -2.14% | ¥3,010.00 | ¥3,040.00 | ¥2,892.00 | 26.00K |
| 2026-08-17 | ¥3,035.00 | +2.22% | ¥2,939.00 | ¥3,035.00 | ¥2,890.00 | 30.80K |
| 2026-08-14 | ¥2,969.00 | +3.20% | ¥2,848.00 | ¥2,972.00 | ¥2,820.00 | 31.20K |
| 2026-08-13 | ¥2,877.00 | +1.95% | ¥2,829.00 | ¥2,878.00 | ¥2,829.00 | 14.20K |
| 2026-08-12 | ¥2,822.00 | +1.07% | ¥2,792.00 | ¥2,845.00 | ¥2,772.00 | 19.50K |
| 2026-08-10 | ¥2,792.00 | +0.14% | ¥2,799.00 | ¥2,820.00 | ¥2,750.00 | 21.90K |
| 2026-08-07 | ¥2,788.00 | +1.38% | ¥2,774.00 | ¥2,836.00 | ¥2,749.00 | 22.40K |
| 2026-08-06 | ¥2,750.00 | +1.40% | ¥2,727.00 | ¥2,795.00 | ¥2,723.00 | 17.40K |
| 2026-08-05 | ¥2,712.00 | +1.08% | ¥2,684.00 | ¥2,736.00 | ¥2,684.00 | 8.50K |
| 2026-08-04 | ¥2,683.00 | +0.26% | ¥2,676.00 | ¥2,733.00 | ¥2,676.00 | 16.10K |
| 2026-08-03 | ¥2,676.00 | -3.04% | ¥2,760.00 | ¥2,760.00 | ¥2,662.00 | 20.70K |
| 2026-07-31 | ¥2,760.00 | -0.36% | ¥2,772.00 | ¥2,802.00 | ¥2,760.00 | 12.70K |
| 2026-07-30 | ¥2,770.00 | -1.00% | ¥2,750.00 | ¥2,829.00 | ¥2,720.00 | 19.30K |
| 2026-07-29 | ¥2,798.00 | -1.24% | ¥2,830.00 | ¥2,830.00 | ¥2,756.00 | 19.10K |
| 2026-07-28 | ¥2,833.00 | -4.00% | ¥2,904.00 | ¥2,904.00 | ¥2,811.00 | 16.80K |
| 2026-07-27 | ¥2,951.00 | 0.00% | ¥2,977.00 | ¥2,977.00 | ¥2,892.00 | 23.00K |
| 2026-07-24 | ¥2,951.00 | +0.31% | ¥2,937.00 | ¥2,961.00 | ¥2,906.00 | 9.20K |
| 2026-07-23 | ¥2,942.00 | -1.74% | ¥3,015.00 | ¥3,015.00 | ¥2,925.00 | 8.50K |
| 2026-07-22 | ¥2,994.00 | +3.96% | ¥2,880.00 | ¥3,000.00 | ¥2,867.00 | 8.30K |
| 2026-07-21 | ¥2,880.00 | +0.91% | ¥2,892.00 | ¥2,919.00 | ¥2,865.00 | 11.60K |
| 2026-07-17 | ¥2,854.00 | -0.87% | ¥2,854.00 | ¥2,893.00 | ¥2,801.00 | 13.80K |
| 2026-07-16 | ¥2,879.00 | -0.66% | ¥2,892.00 | ¥2,902.00 | ¥2,875.00 | 4.20K |
| 2026-07-15 | ¥2,898.00 | +1.54% | ¥2,904.00 | ¥2,944.00 | ¥2,876.00 | 5.20K |
| 2026-07-14 | ¥2,854.00 | +0.85% | ¥2,852.00 | ¥2,906.00 | ¥2,830.00 | 13.40K |
| 2026-07-13 | ¥2,830.00 | -2.48% | ¥2,950.00 | ¥2,957.00 | ¥2,830.00 | 17.00K |
| 2026-07-10 | ¥2,902.00 | -0.21% | ¥2,951.00 | ¥2,974.00 | ¥2,899.00 | 13.20K |
| 2026-07-09 | ¥2,908.00 | +0.55% | ¥2,892.00 | ¥2,956.00 | ¥2,892.00 | 9.00K |
| 2026-07-08 | ¥2,892.00 | -0.17% | ¥2,892.00 | ¥2,922.00 | ¥2,892.00 | 10.90K |
| 2026-07-07 | ¥2,897.00 | -0.10% | ¥2,914.00 | ¥2,949.00 | ¥2,897.00 | 4.80K |
| 2026-07-06 | ¥2,900.00 | -2.55% | ¥2,976.00 | ¥2,987.00 | ¥2,883.00 | 8.50K |
| 2026-07-03 | ¥2,976.00 | +0.03% | ¥2,989.00 | ¥3,035.00 | ¥2,969.00 | 9.10K |
| 2026-07-02 | ¥2,975.00 | +0.54% | ¥3,010.00 | ¥3,015.00 | ¥2,909.00 | 7.80K |
| 2026-07-01 | ¥2,959.00 | +1.41% | ¥2,949.00 | ¥3,035.00 | ¥2,938.00 | 8.40K |
| 2026-06-30 | ¥2,918.00 | -1.49% | ¥3,015.00 | ¥3,015.00 | ¥2,918.00 | 3.90K |
| 2026-06-29 | ¥2,962.00 | -0.34% | ¥2,972.00 | ¥2,997.00 | ¥2,926.00 | 7.80K |
| 2026-06-26 | ¥2,972.00 | -1.10% | ¥3,010.00 | ¥3,010.00 | ¥2,937.00 | 4.20K |
| 2026-06-25 | ¥3,005.00 | +0.27% | ¥2,997.00 | ¥3,020.00 | ¥2,938.00 | 7.10K |
| 2026-06-24 | ¥2,997.00 | -0.10% | ¥3,005.00 | ¥3,080.00 | ¥2,974.00 | 5.80K |
| 2026-06-23 | ¥3,000.00 | -2.12% | ¥3,065.00 | ¥3,065.00 | ¥3,000.00 | 10.80K |
| 2026-06-22 | ¥3,065.00 | -0.49% | ¥3,080.00 | ¥3,190.00 | ¥3,060.00 | 6.60K |
| 2026-06-19 | ¥3,080.00 | -0.81% | ¥3,175.00 | ¥3,240.00 | ¥3,065.00 | 9.50K |
| 2026-06-18 | ¥3,105.00 | +5.83% | ¥2,989.00 | ¥3,165.00 | ¥2,989.00 | 16.00K |
| 2026-06-17 | ¥2,934.00 | +2.98% | ¥2,820.00 | ¥2,941.00 | ¥2,804.00 | 13.80K |
| 2026-06-16 | ¥2,849.00 | -2.33% | ¥2,886.00 | ¥2,898.00 | ¥2,830.00 | 5.60K |
| 2026-06-15 | ¥2,917.00 | +1.11% | ¥2,935.00 | ¥2,957.00 | ¥2,887.00 | 5.10K |
| 2026-06-12 | ¥2,885.00 | -1.87% | ¥2,954.00 | ¥2,954.00 | ¥2,856.00 | 14.10K |
| 2026-06-11 | ¥2,940.00 | -2.49% | ¥3,030.00 | ¥3,030.00 | ¥2,885.00 | 9.30K |
| 2026-06-10 | ¥3,015.00 | -1.95% | ¥3,045.00 | ¥3,060.00 | ¥2,981.00 | 10.80K |
| 2026-06-09 | ¥3,075.00 | +0.99% | ¥3,080.00 | ¥3,120.00 | ¥3,050.00 | 14.10K |
| 2026-06-08 | ¥3,045.00 | -5.87% | ¥3,120.00 | ¥3,180.00 | ¥3,015.00 | 14.50K |
| 2026-06-05 | ¥3,235.00 | +1.89% | ¥3,215.00 | ¥3,280.00 | ¥3,195.00 | 19.50K |
| 2026-06-04 | ¥3,175.00 | +1.60% | ¥3,095.00 | ¥3,180.00 | ¥3,070.00 | 13.50K |
| 2026-06-03 | ¥3,125.00 | +5.97% | ¥2,999.00 | ¥3,175.00 | ¥2,943.00 | 22.60K |
| 2026-06-02 | ¥2,949.00 | +0.72% | ¥2,892.00 | ¥3,000.00 | ¥2,890.00 | 12.60K |
| 2026-06-01 | ¥2,928.00 | -2.89% | ¥3,040.00 | ¥3,065.00 | ¥2,915.00 | 13.60K |
| 2026-05-29 | ¥3,015.00 | +1.75% | ¥2,997.00 | ¥3,095.00 | ¥2,975.00 | 11.70K |
| 2026-05-28 | ¥2,963.00 | +0.37% | ¥2,915.00 | ¥3,010.00 | ¥2,884.00 | 10.90K |
| 2026-05-27 | ¥2,952.00 | +1.10% | ¥2,889.00 | ¥2,978.00 | ¥2,882.00 | 14.20K |
| 2026-05-26 | ¥2,920.00 | 0.00% | ¥2,905.00 | ¥2,953.00 | ¥2,852.00 | 12.50K |
| 2026-05-25 | ¥2,920.00 | +0.03% | ¥2,922.00 | ¥2,970.00 | ¥2,892.00 | 10.20K |