Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Teikoku Tsushin Kogyo Co., Ltd. (6763) Historical Prices

JP:6763 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,523.002,544.002,498.002,512.002,512.00-0.32%19,0000.92
Oct 29, 20262,495.002,525.002,494.002,520.002,520.00+0.68%116,8006.08
Oct 28, 20262,515.002,527.002,500.002,503.002,503.00-0.48%30,3001.60
Oct 27, 20262,529.002,549.002,501.002,515.002,515.00-0.04%26,8001.43
Oct 26, 20262,531.002,550.002,516.002,516.002,516.00-1.60%33,8001.82
Oct 23, 20262,503.002,557.002,494.002,557.002,557.00+0.71%38,7002.12
Oct 22, 20262,612.002,631.002,539.002,539.002,539.00-2.76%29,6001.63
Oct 21, 20262,672.002,674.002,609.002,611.002,611.00-2.14%31,4001.77
Oct 20, 20262,761.002,775.002,663.002,668.002,668.00-3.99%33,0001.90
Oct 19, 20262,770.002,791.002,750.002,779.002,779.00-0.43%25,8001.51
Oct 16, 20262,780.002,820.002,780.002,791.002,791.00+0.54%27,9001.66
Oct 15, 20262,790.002,822.002,771.002,776.002,776.00-2.25%15,3000.92
Oct 14, 20262,838.002,853.002,822.002,840.002,840.00+0.07%13,9000.84
Oct 13, 20262,802.002,855.002,792.002,838.002,838.00+1.28%20,4001.25
Oct 12, 20262,802.002,823.002,745.002,802.002,802.00+0.00%00.00
Oct 09, 20262,751.002,823.002,745.002,802.002,802.00+1.85%23,6001.45
Oct 08, 20262,816.002,816.002,749.002,751.002,751.00-3.71%28,1001.75
Oct 07, 20262,883.002,938.002,798.002,857.002,857.00-2.12%45,9002.95
Oct 06, 20262,870.002,929.002,853.002,919.002,919.00+1.39%20,7001.35
Oct 05, 20262,849.002,880.002,836.002,879.002,879.00+1.05%17,3001.13
Oct 02, 20262,847.002,883.002,838.002,849.002,849.00-0.97%20,6001.37
Oct 01, 20262,731.002,888.002,730.002,877.002,877.00+4.92%29,8002.03
Sep 30, 20262,711.002,753.002,710.002,742.002,742.00+1.14%15,2001.04
Sep 29, 20262,746.002,758.002,711.002,711.002,711.00-1.20%27,6001.93
Sep 28, 20262,824.002,836.002,797.002,804.002,744.00-0.60%23,2001.65
Sep 25, 20262,855.002,860.002,812.002,821.002,760.64-0.67%23,3001.70
Sep 24, 20262,898.002,910.002,840.002,840.002,779.23-1.01%20,5001.51
Sep 23, 20262,869.002,880.002,842.002,869.002,807.61+0.00%00.00
Sep 22, 20262,869.002,880.002,842.002,869.002,807.61+0.00%00.00
Sep 21, 20262,869.002,880.002,842.002,869.002,807.61+0.00%00.00
Sep 18, 20262,842.002,880.002,842.002,869.002,807.61+1.24%22,7001.67
Sep 17, 20262,812.002,853.002,810.002,834.002,773.36+1.47%14,6001.08
Sep 16, 20262,768.002,804.002,760.002,793.002,733.24+0.90%8,9000.66
Sep 15, 20262,735.002,781.002,728.002,768.002,708.77+1.21%8,3000.61
Sep 14, 20262,728.002,752.002,725.002,735.002,676.48+0.26%6,7000.49
Sep 11, 20262,684.002,751.002,684.002,728.002,669.63-0.22%14,9001.10
Sep 10, 20262,734.002,734.002,701.002,734.002,675.50-0.65%10,7000.79
Sep 09, 20262,755.002,766.002,734.002,752.002,693.11-0.15%11,5000.85
Sep 08, 20262,811.002,820.002,756.002,756.002,697.03-2.13%19,6001.47
Sep 07, 20262,826.002,851.002,810.002,816.002,755.74-0.35%18,1001.37
Sep 04, 20262,804.002,827.002,800.002,826.002,765.53+0.78%13,5001.02
Sep 03, 20262,804.002,817.002,798.002,804.002,744.00-0.04%18,4001.39
Sep 02, 20262,842.002,850.002,803.002,805.002,744.98-2.43%18,0001.36
Sep 01, 20262,845.002,885.002,845.002,875.002,813.48+1.20%15,1001.14
Aug 31, 20262,866.002,880.002,841.002,841.002,780.21-1.11%14,3001.07
Aug 28, 20262,885.002,900.002,864.002,873.002,811.52-0.93%30,9002.37
Aug 27, 20262,916.002,932.002,876.002,900.002,837.95-0.03%16,4001.26
Aug 26, 20262,903.002,924.002,879.002,901.002,838.92+0.07%17,9001.39
Aug 25, 20262,901.002,945.002,876.002,899.002,836.97-0.31%9,3000.72
Aug 24, 20262,914.002,951.002,889.002,908.002,845.77+0.03%14,4001.11