Teikoku Sen-i Co., Ltd. - 3302.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,060	3,080	3,080	3,140	3,050	43,000
August 15, 2025	3,115	3,060	3,060	3,125	3,010	47,800
August 14, 2025	3,160	3,110	3,110	3,160	3,105	33,500
August 13, 2025	3,080	3,160	3,160	3,180	3,050	66,400
August 12, 2025	3,055	3,070	3,070	3,105	2,985	70,200
August 08, 2025	3,105	3,125	3,125	3,150	3,100	48,300
August 07, 2025	3,070	3,100	3,100	3,165	3,070	53,200
August 06, 2025	3,065	3,100	3,100	3,100	3,030	51,900
August 05, 2025	3,010	3,045	3,045	3,070	2,992	37,300
August 04, 2025	3,050	3,010	3,010	3,060	2,988	36,000
August 01, 2025	2,990	3,070	3,070	3,080	2,990	43,700
July 31, 2025	2,966	2,994	2,994	3,040	2,952	60,900
July 30, 2025	2,880	2,936	2,936	2,936	2,880	186,300
July 29, 2025	2,916	2,908	2,908	2,934	2,890	30,200
July 28, 2025	2,970	2,954	2,954	2,992	2,943	38,200
July 25, 2025	2,932	2,969	2,969	2,975	2,905	59,900
July 24, 2025	2,886	2,915	2,915	2,938	2,864	48,900
July 23, 2025	2,847	2,859	2,859	2,869	2,812	49,000
July 22, 2025	2,824	2,823	2,823	2,859	2,820	31,900
July 18, 2025	2,867	2,849	2,849	2,878	2,844	26,700
July 17, 2025	2,794	2,867	2,867	2,872	2,792	51,500
July 16, 2025	2,814	2,799	2,799	2,825	2,795	26,600
July 15, 2025	2,797	2,804	2,804	2,839	2,792	32,100
July 14, 2025	2,791	2,803	2,803	2,833	2,786	20,400
July 11, 2025	2,833	2,791	2,791	2,833	2,791	25,200
July 10, 2025	2,854	2,804	2,804	2,867	2,801	52,300
July 09, 2025	2,879	2,863	2,863	2,910	2,859	43,300
July 08, 2025	2,785	2,879	2,879	2,887	2,785	69,400
July 07, 2025	2,730	2,762	2,762	2,780	2,718	37,400
July 04, 2025	2,850	2,747	2,747	2,855	2,738	51,500
July 03, 2025	2,705	2,731	2,731	2,732	2,697	20,900
July 02, 2025	2,701	2,719	2,719	2,733	2,673	24,000
July 01, 2025	2,697	2,701	2,701	2,733	2,695	24,100
June 30, 2025	2,725	2,713	2,713	2,746	2,701	27,900
June 27, 2025	2,720	2,723	2,723	2,723	2,690	35,500
June 26, 2025	2,679	2,715	2,715	2,719	2,666	42,100
June 25, 2025	2,668	2,669	2,669	2,696	2,661	25,900
June 24, 2025	2,790	2,668	2,668	2,790	2,655	60,300
June 23, 2025	2,734	2,761	2,761	2,775	2,733	32,600
June 20, 2025	2,709	2,727	2,727	2,742	2,693	64,300
June 19, 2025	2,678	2,709	2,709	2,714	2,678	22,600
June 18, 2025	2,670	2,678	2,678	2,705	2,662	27,800
June 17, 2025	2,649	2,683	2,683	2,688	2,642	20,900
June 16, 2025	2,657	2,659	2,659	2,666	2,623	24,300
June 13, 2025	2,637	2,653	2,653	2,665	2,614	50,900
June 12, 2025	2,654	2,623	2,623	2,668	2,611	46,000
June 11, 2025	2,671	2,668	2,668	2,716	2,668	38,900
June 10, 2025	2,721	2,671	2,671	2,739	2,671	48,200
June 09, 2025	2,670	2,732	2,732	2,748	2,664	40,200
June 06, 2025	2,750	2,674	2,674	2,752	2,666	31,900
June 05, 2025	2,744	2,750	2,750	2,780	2,730	30,400
June 04, 2025	2,785	2,774	2,774	2,835	2,774	49,600
June 03, 2025	2,734	2,752	2,752	2,754	2,587	82,500
June 02, 2025	2,694	2,716	2,716	2,759	2,694	42,400
May 30, 2025	2,708	2,694	2,694	2,750	2,681	23,600
May 29, 2025	2,743	2,731	2,731	2,752	2,706	40,100
May 28, 2025	2,822	2,728	2,728	2,845	2,722	35,600
May 27, 2025	2,813	2,794	2,794	2,838	2,786	25,800
May 26, 2025	2,828	2,807	2,807	2,860	2,801	65,200
May 23, 2025	2,682	2,778	2,778	2,810	2,682	79,300

Teikoku Sen-i Co., Ltd. (3302.T) JPX