Want to see JP:6803 full AI Analyst Report?
TEAC CORPORATION (6803) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | +0.00% | 316,300 | 1.17 |
| Oct 29, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 271,600 | 1.01 |
| Oct 28, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -2.13% | 287,800 | 1.07 |
| Oct 27, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | +1.08% | 234,900 | 0.88 |
| Oct 26, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 232,900 | 0.87 |
| Oct 23, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -2.08% | 358,500 | 1.35 |
| Oct 22, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | +0.00% | 238,800 | 0.90 |
| Oct 21, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | +0.00% | 299,000 | 1.13 |
| Oct 20, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 310,700 | 1.18 |
| Oct 19, 2026 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | +1.04% | 326,500 | 1.24 |
| Oct 16, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | +1.05% | 231,900 | 0.87 |
| Oct 15, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -3.06% | 292,000 | 1.12 |
| Oct 14, 2026 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | +0.00% | 230,000 | 0.88 |
| Oct 13, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | +2.08% | 326,400 | 1.25 |
| Oct 12, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | +0.00% | 317,400 | 1.20 |
| Oct 08, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | +0.00% | 398,200 | 1.52 |
| Oct 07, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 278,000 | 1.07 |
| Oct 06, 2026 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | +0.00% | 378,300 | 1.47 |
| Oct 05, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | +0.00% | 372,800 | 1.46 |
| Oct 02, 2026 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 399,600 | 1.58 |
| Oct 01, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 293,600 | 1.16 |
| Sep 30, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | +1.02% | 211,000 | 0.83 |
| Sep 29, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.97% | 203,300 | 0.80 |
| Sep 28, 2026 | 101.00 | 101.00 | 99.00 | 101.00 | 101.00 | +2.02% | 264,500 | 1.03 |
| Sep 25, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 258,900 | 1.01 |
| Sep 24, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | +0.00% | 247,300 | 0.96 |
| Sep 23, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | +0.00% | 261,800 | 0.97 |
| Sep 17, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | +2.04% | 255,800 | 0.95 |
| Sep 16, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 296,600 | 1.10 |
| Sep 15, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | +0.00% | 456,200 | 1.72 |
| Sep 14, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | +0.00% | 323,900 | 1.23 |
| Sep 11, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | +1.02% | 277,500 | 1.05 |
| Sep 10, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 256,200 | 0.97 |
| Sep 09, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | +0.00% | 285,500 | 1.08 |
| Sep 08, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | +0.00% | 327,200 | 1.24 |
| Sep 07, 2026 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | +0.00% | 314,000 | 1.19 |
| Sep 04, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | +2.06% | 375,900 | 1.44 |
| Sep 03, 2026 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | -3.00% | 331,500 | 1.27 |
| Sep 02, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | +1.01% | 359,200 | 1.37 |
| Sep 01, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | +0.00% | 386,900 | 1.47 |
| Aug 31, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | +0.00% | 308,300 | 1.18 |
| Aug 28, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 214,600 | 0.82 |
| Aug 27, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | +1.01% | 195,900 | 0.74 |
| Aug 26, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 268,500 | 0.99 |
| Aug 25, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | +0.00% | 206,500 | 0.76 |
| Aug 24, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | +0.00% | 234,000 | 0.86 |