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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	3,325	3,280	3,280	3,325	3,275	60,300
September 26, 2025	3,275	3,300	3,300	3,320	3,260	52,600
September 25, 2025	3,235	3,250	3,250	3,280	3,235	38,700
September 24, 2025	3,170	3,225	3,225	3,250	3,140	33,200
September 22, 2025	3,200	3,140	3,140	3,200	3,140	28,100
September 19, 2025	3,180	3,180	3,180	3,195	3,155	48,900
September 18, 2025	3,160	3,165	3,165	3,175	3,120	25,000
September 17, 2025	3,135	3,150	3,150	3,160	3,085	26,400
September 16, 2025	3,120	3,175	3,175	3,180	3,120	26,600
September 12, 2025	3,115	3,110	3,110	3,130	3,100	35,300
September 11, 2025	3,105	3,115	3,115	3,130	3,085	18,900
September 10, 2025	3,125	3,110	3,110	3,145	3,105	26,800
September 09, 2025	3,095	3,105	3,105	3,130	3,090	32,300
September 08, 2025	3,075	3,095	3,095	3,100	3,070	22,300
September 05, 2025	3,055	3,075	3,075	3,090	3,020	27,500
September 04, 2025	3,065	3,055	3,055	3,075	3,030	26,800
September 03, 2025	3,100	3,065	3,065	3,110	3,060	34,500
September 02, 2025	3,055	3,095	3,095	3,115	3,045	35,200
September 01, 2025	3,015	3,030	3,030	3,055	2,997	52,100
August 29, 2025	3,065	3,025	3,025	3,085	3,025	21,400
August 28, 2025	3,085	3,065	3,065	3,125	3,055	36,900
August 27, 2025	3,075	3,085	3,085	3,110	3,060	22,500
August 26, 2025	3,080	3,075	3,075	3,125	3,075	42,400
August 25, 2025	3,000	3,050	3,050	3,050	2,997	22,700
August 22, 2025	3,025	3,020	3,020	3,060	3,015	15,200
August 21, 2025	3,060	3,030	3,030	3,075	3,030	16,000
August 20, 2025	3,085	3,050	3,050	3,095	3,045	19,800
August 19, 2025	3,090	3,085	3,085	3,105	3,070	36,400
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

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