Teikoku Electric Mfg.Co.,Ltd. - 6333.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	3,140	3,080	3,080	3,140	3,080	11,200
December 23, 2025	3,140	3,140	3,140	3,165	3,115	22,800
December 22, 2025	3,135	3,140	3,140	3,145	3,090	33,800
December 19, 2025	3,050	3,090	3,090	3,090	3,010	31,900
December 18, 2025	3,025	3,050	3,050	3,055	3,020	22,800
December 17, 2025	3,005	3,025	3,025	3,035	3,000	14,800
December 16, 2025	3,080	3,005	3,005	3,080	3,000	16,200
December 15, 2025	3,015	3,050	3,050	3,070	3,015	36,600
December 12, 2025	3,010	3,015	3,015	3,060	3,005	37,400
December 11, 2025	3,020	2,990	2,990	3,035	2,990	17,700
December 10, 2025	3,045	3,035	3,035	3,080	3,025	21,000
December 09, 2025	3,040	3,045	3,045	3,095	3,040	21,900
December 08, 2025	3,035	3,040	3,040	3,075	3,030	16,100
December 05, 2025	3,020	3,010	3,010	3,035	2,991	11,300
December 04, 2025	3,025	3,030	3,030	3,040	3,015	10,100
December 03, 2025	3,035	2,999	2,999	3,055	2,989	17,500
December 02, 2025	3,120	3,015	3,015	3,120	3,010	15,800
December 01, 2025	3,120	3,085	3,085	3,120	3,070	16,400
November 28, 2025	3,060	3,100	3,100	3,100	3,050	21,000
November 27, 2025	3,025	3,045	3,045	3,050	3,020	15,400
November 26, 2025	3,005	3,015	3,015	3,035	2,999	14,700
November 25, 2025	2,975	2,965	2,965	2,991	2,956	11,800
November 21, 2025	2,925	2,987	2,987	3,000	2,925	19,200
November 20, 2025	2,954	2,943	2,943	2,954	2,909	19,900
November 19, 2025	2,982	2,904	2,904	2,988	2,904	23,800
November 18, 2025	2,991	2,935	2,935	2,997	2,912	22,900
November 17, 2025	3,035	2,988	2,988	3,035	2,981	23,200
November 14, 2025	3,070	3,030	3,030	3,085	3,030	12,800
November 13, 2025	3,095	3,095	3,095	3,140	3,060	28,300
November 12, 2025	3,070	3,045	3,045	3,100	3,035	20,200
November 11, 2025	3,050	3,030	3,030	3,080	3,010	25,500
November 10, 2025	3,050	3,050	3,050	3,090	3,035	17,000
November 07, 2025	3,050	3,020	3,020	3,050	2,993	15,900
November 06, 2025	2,997	3,050	3,050	3,085	2,982	46,700
November 05, 2025	3,030	2,975	2,975	3,040	2,955	42,300
November 04, 2025	3,075	3,020	3,020	3,075	3,005	27,700
October 31, 2025	3,025	3,090	3,090	3,090	3,010	28,600
October 30, 2025	3,045	3,020	3,020	3,085	3,020	106,200
October 29, 2025	3,090	3,020	3,020	3,090	3,020	18,100
October 28, 2025	3,175	3,090	3,090	3,175	3,070	25,500
October 27, 2025	3,145	3,195	3,195	3,195	3,145	19,000
October 24, 2025	3,130	3,145	3,145	3,170	3,095	24,700
October 23, 2025	3,025	3,120	3,120	3,160	3,005	47,800
October 22, 2025	3,120	2,974	2,974	3,130	2,974	42,300
October 21, 2025	3,130	3,085	3,085	3,140	3,080	14,800
October 20, 2025	3,100	3,100	3,100	3,125	3,075	16,600
October 17, 2025	3,090	3,085	3,085	3,115	3,055	16,500
October 16, 2025	3,100	3,080	3,080	3,130	3,070	12,700
October 15, 2025	3,075	3,100	3,100	3,140	3,070	22,100
October 14, 2025	3,050	3,050	3,050	3,080	3,020	26,400
October 10, 2025	3,155	3,085	3,085	3,155	3,085	19,400
October 09, 2025	3,175	3,190	3,190	3,200	3,160	20,100
October 08, 2025	3,250	3,165	3,165	3,250	3,165	21,600
October 07, 2025	3,320	3,255	3,255	3,330	3,250	21,300
October 06, 2025	3,250	3,315	3,315	3,320	3,240	19,700
October 03, 2025	3,150	3,170	3,170	3,200	3,145	17,500
October 02, 2025	3,145	3,150	3,150	3,165	3,100	19,000
October 01, 2025	3,195	3,165	3,165	3,200	3,120	35,500
September 30, 2025	3,240	3,200	3,200	3,240	3,200	16,500
September 29, 2025	3,275	3,240	3,240	3,275	3,215	17,700

Teikoku Electric Mfg.Co.,Ltd. (6333.T) JPX