TEAC CORPORATION 6803
TSE · Japan · Consumer Durables
¥97.00-1.00 (-1.02%)
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 | ¥97.00 | -1.02% | ¥99.00 | ¥99.00 | ¥96.00 | 399.60K |
| 2026-10-01 | ¥98.00 | -1.01% | ¥98.00 | ¥99.00 | ¥98.00 | 293.60K |
| 2026-09-30 | ¥99.00 | +1.02% | ¥99.00 | ¥99.00 | ¥98.00 | 211.00K |
| 2026-09-29 | ¥98.00 | -2.97% | ¥100.00 | ¥100.00 | ¥98.00 | 203.30K |
| 2026-09-28 | ¥101.00 | +2.02% | ¥101.00 | ¥101.00 | ¥99.00 | 264.50K |
| 2026-09-25 | ¥99.00 | -1.00% | ¥100.00 | ¥100.00 | ¥98.00 | 258.90K |
| 2026-09-24 | ¥100.00 | 0.00% | ¥100.00 | ¥100.00 | ¥98.00 | 247.30K |
| 2026-09-18 | ¥100.00 | 0.00% | ¥99.00 | ¥100.00 | ¥98.00 | 261.80K |
| 2026-09-17 | ¥100.00 | +2.04% | ¥99.00 | ¥100.00 | ¥98.00 | 255.80K |
| 2026-09-16 | ¥98.00 | -1.01% | ¥100.00 | ¥100.00 | ¥98.00 | 296.60K |
| 2026-09-15 | ¥99.00 | 0.00% | ¥100.00 | ¥100.00 | ¥98.00 | 456.20K |
| 2026-09-14 | ¥99.00 | 0.00% | ¥99.00 | ¥99.00 | ¥98.00 | 323.90K |
| 2026-09-11 | ¥99.00 | +1.02% | ¥99.00 | ¥99.00 | ¥98.00 | 277.50K |
| 2026-09-10 | ¥98.00 | -1.01% | ¥99.00 | ¥99.00 | ¥98.00 | 256.20K |
| 2026-09-09 | ¥99.00 | 0.00% | ¥98.00 | ¥99.00 | ¥98.00 | 285.50K |
| 2026-09-08 | ¥99.00 | 0.00% | ¥99.00 | ¥99.00 | ¥98.00 | 327.20K |
| 2026-09-07 | ¥99.00 | 0.00% | ¥99.00 | ¥99.00 | ¥98.00 | 314.00K |
| 2026-09-04 | ¥99.00 | +2.06% | ¥98.00 | ¥99.00 | ¥98.00 | 375.90K |
| 2026-09-03 | ¥97.00 | -3.00% | ¥99.00 | ¥100.00 | ¥97.00 | 331.50K |
| 2026-09-02 | ¥100.00 | +1.01% | ¥99.00 | ¥100.00 | ¥98.00 | 359.20K |
| 2026-09-01 | ¥99.00 | 0.00% | ¥100.00 | ¥101.00 | ¥99.00 | 386.90K |
| 2026-08-31 | ¥99.00 | 0.00% | ¥100.00 | ¥101.00 | ¥99.00 | 308.30K |
| 2026-08-28 | ¥99.00 | -1.00% | ¥100.00 | ¥101.00 | ¥99.00 | 214.60K |
| 2026-08-27 | ¥100.00 | +1.01% | ¥99.00 | ¥100.00 | ¥99.00 | 195.90K |
| 2026-08-26 | ¥99.00 | -1.00% | ¥99.00 | ¥100.00 | ¥98.00 | 268.50K |
| 2026-08-25 | ¥100.00 | 0.00% | ¥100.00 | ¥100.00 | ¥98.00 | 206.50K |
| 2026-08-24 | ¥100.00 | 0.00% | ¥99.00 | ¥100.00 | ¥99.00 | 234.00K |
| 2026-08-21 | ¥100.00 | +1.01% | ¥100.00 | ¥100.00 | ¥98.00 | 238.60K |
| 2026-08-20 | ¥99.00 | +2.06% | ¥98.00 | ¥99.00 | ¥97.00 | 221.60K |
| 2026-08-19 | ¥97.00 | -2.02% | ¥98.00 | ¥98.00 | ¥96.00 | 369.00K |
| 2026-08-18 | ¥99.00 | 0.00% | ¥100.00 | ¥100.00 | ¥98.00 | 405.80K |
| 2026-08-17 | ¥99.00 | -1.00% | ¥101.00 | ¥101.00 | ¥99.00 | 275.20K |
| 2026-08-14 | ¥100.00 | +2.04% | ¥98.00 | ¥100.00 | ¥98.00 | 353.70K |
| 2026-08-13 | ¥98.00 | 0.00% | ¥98.00 | ¥98.00 | ¥97.00 | 232.50K |
| 2026-08-12 | ¥98.00 | 0.00% | ¥97.00 | ¥100.00 | ¥97.00 | 249.00K |
| 2026-08-10 | ¥98.00 | +2.08% | ¥97.00 | ¥99.00 | ¥97.00 | 358.60K |
| 2026-08-07 | ¥96.00 | -1.03% | ¥97.00 | ¥98.00 | ¥96.00 | 268.70K |
| 2026-08-06 | ¥97.00 | +1.04% | ¥97.00 | ¥97.00 | ¥96.00 | 213.90K |
| 2026-08-05 | ¥96.00 | 0.00% | ¥97.00 | ¥98.00 | ¥96.00 | 335.60K |
| 2026-08-04 | ¥96.00 | 0.00% | ¥97.00 | ¥98.00 | ¥96.00 | 261.30K |
| 2026-08-03 | ¥96.00 | -1.03% | ¥96.00 | ¥97.00 | ¥95.00 | 243.60K |
| 2026-07-31 | ¥97.00 | +1.04% | ¥97.00 | ¥97.00 | ¥95.00 | 240.20K |
| 2026-07-30 | ¥96.00 | +1.05% | ¥97.00 | ¥97.00 | ¥95.00 | 183.80K |
| 2026-07-29 | ¥95.00 | -2.06% | ¥96.00 | ¥97.00 | ¥95.00 | 237.00K |
| 2026-07-28 | ¥97.00 | -2.02% | ¥99.00 | ¥99.00 | ¥96.00 | 244.80K |
| 2026-07-27 | ¥99.00 | +2.06% | ¥99.00 | ¥99.00 | ¥97.00 | 225.20K |
| 2026-07-24 | ¥97.00 | -1.02% | ¥98.00 | ¥98.00 | ¥97.00 | 199.50K |
| 2026-07-23 | ¥98.00 | +1.03% | ¥97.00 | ¥98.00 | ¥97.00 | 230.50K |
| 2026-07-22 | ¥97.00 | 0.00% | ¥97.00 | ¥98.00 | ¥96.00 | 346.90K |
| 2026-07-21 | ¥97.00 | -1.02% | ¥99.00 | ¥100.00 | ¥96.00 | 446.90K |
| 2026-07-17 | ¥98.00 | 0.00% | ¥98.00 | ¥99.00 | ¥97.00 | 224.30K |
| 2026-07-16 | ¥98.00 | -1.01% | ¥100.00 | ¥100.00 | ¥98.00 | 247.90K |
| 2026-07-15 | ¥99.00 | -1.00% | ¥100.00 | ¥101.00 | ¥99.00 | 255.90K |
| 2026-07-14 | ¥100.00 | +2.04% | ¥98.00 | ¥100.00 | ¥98.00 | 270.20K |
| 2026-07-13 | ¥98.00 | -2.00% | ¥100.00 | ¥100.00 | ¥98.00 | 260.00K |
| 2026-07-10 | ¥100.00 | +1.01% | ¥100.00 | ¥100.00 | ¥98.00 | 234.30K |
| 2026-07-09 | ¥99.00 | -1.00% | ¥99.00 | ¥99.00 | ¥99.00 | 173.80K |
| 2026-07-08 | ¥100.00 | -2.91% | ¥102.00 | ¥102.00 | ¥100.00 | 240.60K |
| 2026-07-07 | ¥103.00 | 0.00% | ¥104.00 | ¥104.00 | ¥101.00 | 216.70K |
| 2026-07-06 | ¥103.00 | +1.98% | ¥101.00 | ¥104.00 | ¥101.00 | 263.30K |
| 2026-07-03 | ¥101.00 | +3.06% | ¥101.00 | ¥102.00 | ¥99.00 | 287.70K |
| 2026-07-02 | ¥98.00 | -2.97% | ¥100.00 | ¥101.00 | ¥96.00 | 341.80K |
| 2026-07-01 | ¥101.00 | +4.12% | ¥99.00 | ¥101.00 | ¥98.00 | 357.40K |
| 2026-06-30 | ¥97.00 | +1.04% | ¥97.00 | ¥98.00 | ¥97.00 | 256.50K |
| 2026-06-29 | ¥96.00 | 0.00% | ¥97.00 | ¥97.00 | ¥95.00 | 273.60K |
| 2026-06-26 | ¥96.00 | +1.05% | ¥97.00 | ¥97.00 | ¥94.00 | 208.50K |
| 2026-06-25 | ¥95.00 | -1.04% | ¥95.00 | ¥97.00 | ¥95.00 | 222.50K |
| 2026-06-24 | ¥96.00 | +2.13% | ¥95.00 | ¥97.00 | ¥95.00 | 280.80K |
| 2026-06-23 | ¥94.00 | -3.09% | ¥98.00 | ¥99.00 | ¥94.00 | 363.90K |
| 2026-06-22 | ¥97.00 | +2.11% | ¥95.00 | ¥98.00 | ¥95.00 | 239.80K |
| 2026-06-19 | ¥95.00 | -1.04% | ¥97.00 | ¥97.00 | ¥95.00 | 204.10K |
| 2026-06-18 | ¥96.00 | +1.05% | ¥95.00 | ¥97.00 | ¥95.00 | 253.20K |
| 2026-06-17 | ¥95.00 | 0.00% | ¥95.00 | ¥97.00 | ¥95.00 | 243.40K |
| 2026-06-16 | ¥95.00 | -1.04% | ¥97.00 | ¥97.00 | ¥95.00 | 227.00K |
| 2026-06-15 | ¥96.00 | +1.05% | ¥96.00 | ¥97.00 | ¥95.00 | 268.10K |
| 2026-06-12 | ¥95.00 | -2.06% | ¥98.00 | ¥98.00 | ¥95.00 | 300.20K |
| 2026-06-11 | ¥97.00 | +2.11% | ¥96.00 | ¥99.00 | ¥94.00 | 334.50K |
| 2026-06-10 | ¥95.00 | 0.00% | ¥95.00 | ¥96.00 | ¥94.00 | 254.90K |
| 2026-06-09 | ¥95.00 | -1.04% | ¥98.00 | ¥98.00 | ¥95.00 | 231.20K |
| 2026-06-08 | ¥96.00 | -2.04% | ¥95.00 | ¥98.00 | ¥95.00 | 409.20K |
| 2026-06-05 | ¥98.00 | +4.26% | ¥94.00 | ¥98.00 | ¥93.00 | 376.40K |
| 2026-06-04 | ¥94.00 | -1.05% | ¥95.00 | ¥96.00 | ¥93.00 | 417.90K |
| 2026-06-03 | ¥95.00 | 0.00% | ¥96.00 | ¥96.00 | ¥94.00 | 261.70K |
| 2026-06-02 | ¥95.00 | 0.00% | ¥95.00 | ¥96.00 | ¥94.00 | 272.90K |
| 2026-06-01 | ¥95.00 | -2.06% | ¥96.00 | ¥96.00 | ¥94.00 | 417.70K |
| 2026-05-29 | ¥97.00 | -1.02% | ¥100.00 | ¥101.00 | ¥96.00 | 491.30K |
| 2026-05-28 | ¥98.00 | -2.00% | ¥100.00 | ¥100.00 | ¥98.00 | 310.60K |
| 2026-05-27 | ¥100.00 | +1.01% | ¥101.00 | ¥102.00 | ¥100.00 | 254.80K |
| 2026-05-26 | ¥99.00 | -1.00% | ¥102.00 | ¥102.00 | ¥99.00 | 331.70K |
| 2026-05-25 | ¥100.00 | -2.91% | ¥105.00 | ¥105.00 | ¥99.00 | 346.40K |