Want to see JP:6776 full AI Analyst Report?
Tensho Electric Industries Co., Ltd. (6776) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 285.00 | 286.00 | 280.00 | 285.00 | 285.00 | -0.35% | 23,000 | 1.35 |
| Oct 29, 2026 | 281.00 | 291.00 | 276.00 | 286.00 | 286.00 | +2.51% | 93,000 | 5.98 |
| Oct 28, 2026 | 275.00 | 279.00 | 275.00 | 279.00 | 279.00 | +1.45% | 16,900 | 1.09 |
| Oct 27, 2026 | 276.00 | 279.00 | 275.00 | 275.00 | 275.00 | +0.00% | 9,500 | 0.61 |
| Oct 26, 2026 | 279.00 | 279.00 | 273.00 | 275.00 | 275.00 | -1.43% | 31,700 | 2.11 |
| Oct 23, 2026 | 280.00 | 282.00 | 276.00 | 279.00 | 279.00 | -1.41% | 30,400 | 2.08 |
| Oct 22, 2026 | 284.00 | 284.00 | 280.00 | 283.00 | 283.00 | -0.35% | 8,500 | 0.58 |
| Oct 21, 2026 | 284.00 | 285.00 | 283.00 | 284.00 | 284.00 | +0.00% | 9,500 | 0.63 |
| Oct 20, 2026 | 284.00 | 289.00 | 283.00 | 284.00 | 284.00 | +0.00% | 8,800 | 0.58 |
| Oct 19, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | -1.05% | 8,300 | 0.55 |
| Oct 16, 2026 | 283.00 | 287.00 | 283.00 | 287.00 | 287.00 | +1.06% | 2,900 | 0.19 |
| Oct 15, 2026 | 287.00 | 288.00 | 280.00 | 284.00 | 284.00 | -0.70% | 20,800 | 1.40 |
| Oct 14, 2026 | 285.00 | 289.00 | 285.00 | 286.00 | 286.00 | -0.35% | 8,500 | 0.56 |
| Oct 13, 2026 | 286.00 | 289.00 | 284.00 | 287.00 | 287.00 | -0.69% | 17,200 | 1.14 |
| Oct 12, 2026 | 289.00 | 290.00 | 284.00 | 289.00 | 289.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 284.00 | 290.00 | 284.00 | 289.00 | 289.00 | +0.70% | 14,600 | 0.98 |
| Oct 08, 2026 | 290.00 | 292.00 | 284.00 | 287.00 | 287.00 | -1.03% | 32,100 | 2.18 |
| Oct 07, 2026 | 292.00 | 293.00 | 290.00 | 290.00 | 290.00 | -0.34% | 17,800 | 1.21 |
| Oct 06, 2026 | 295.00 | 302.00 | 290.00 | 291.00 | 291.00 | -1.69% | 27,200 | 1.90 |
| Oct 05, 2026 | 296.00 | 299.00 | 296.00 | 296.00 | 296.00 | -1.00% | 21,600 | 1.54 |
| Oct 02, 2026 | 304.00 | 305.00 | 297.00 | 299.00 | 299.00 | -1.64% | 36,500 | 2.71 |
| Oct 01, 2026 | 297.00 | 304.00 | 297.00 | 304.00 | 304.00 | +1.67% | 19,700 | 1.47 |
| Sep 30, 2026 | 297.00 | 301.00 | 297.00 | 299.00 | 299.00 | -0.66% | 19,000 | 1.45 |
| Sep 29, 2026 | 291.00 | 302.00 | 291.00 | 301.00 | 301.00 | +1.01% | 40,300 | 3.24 |
| Sep 28, 2026 | 295.00 | 299.00 | 295.00 | 298.00 | 298.00 | +1.02% | 22,100 | 1.82 |
| Sep 25, 2026 | 293.00 | 295.00 | 288.00 | 295.00 | 295.00 | +1.03% | 23,400 | 1.98 |
| Sep 24, 2026 | 289.00 | 292.00 | 287.00 | 292.00 | 292.00 | +1.74% | 19,600 | 1.69 |
| Sep 23, 2026 | 286.00 | 287.00 | 284.00 | 287.00 | 287.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 286.00 | 287.00 | 284.00 | 287.00 | 287.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 286.00 | 287.00 | 284.00 | 287.00 | 287.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 286.00 | 287.00 | 284.00 | 287.00 | 287.00 | +0.35% | 13,600 | 1.16 |
| Sep 17, 2026 | 285.00 | 286.00 | 281.00 | 286.00 | 286.00 | +0.70% | 8,400 | 0.71 |
| Sep 16, 2026 | 283.00 | 287.00 | 283.00 | 284.00 | 284.00 | -0.35% | 8,000 | 0.67 |
| Sep 15, 2026 | 283.00 | 285.00 | 280.00 | 285.00 | 285.00 | +0.35% | 7,400 | 0.55 |
| Sep 14, 2026 | 282.00 | 286.00 | 281.00 | 284.00 | 284.00 | +0.71% | 8,300 | 0.56 |
| Sep 11, 2026 | 280.00 | 283.00 | 280.00 | 282.00 | 282.00 | -1.05% | 9,900 | 0.65 |
| Sep 10, 2026 | 287.00 | 287.00 | 280.00 | 285.00 | 285.00 | -1.72% | 16,000 | 0.98 |
| Sep 09, 2026 | 286.00 | 290.00 | 285.00 | 290.00 | 290.00 | +0.35% | 12,800 | 0.78 |
| Sep 08, 2026 | 290.00 | 290.00 | 287.00 | 289.00 | 289.00 | -0.34% | 12,600 | 0.72 |
| Sep 07, 2026 | 288.00 | 293.00 | 285.00 | 290.00 | 290.00 | +1.40% | 32,000 | 1.88 |
| Sep 04, 2026 | 290.00 | 290.00 | 283.00 | 286.00 | 286.00 | -1.72% | 16,400 | 0.96 |
| Sep 03, 2026 | 290.00 | 291.00 | 286.00 | 291.00 | 291.00 | +1.39% | 22,300 | 1.32 |
| Sep 02, 2026 | 283.00 | 289.00 | 281.00 | 287.00 | 287.00 | +2.14% | 39,100 | 2.39 |
| Sep 01, 2026 | 284.00 | 284.00 | 280.00 | 281.00 | 281.00 | -1.06% | 13,400 | 0.82 |
| Aug 31, 2026 | 283.00 | 284.00 | 281.00 | 284.00 | 284.00 | +0.35% | 6,200 | 0.38 |
| Aug 28, 2026 | 284.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.35% | 8,100 | 0.49 |
| Aug 27, 2026 | 283.00 | 286.00 | 282.00 | 284.00 | 284.00 | +0.00% | 22,600 | 1.37 |
| Aug 26, 2026 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | +1.43% | 24,500 | 1.52 |
| Aug 25, 2026 | 281.00 | 282.00 | 278.00 | 280.00 | 280.00 | -0.36% | 18,000 | 1.13 |
| Aug 24, 2026 | 277.00 | 281.00 | 277.00 | 281.00 | 281.00 | +1.81% | 17,000 | 1.08 |