Teikoku Tsushin Kogyo Co., Ltd. - 6763.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	2,535	2,518	2,518	2,551	2,485	12,000
November 12, 2025	2,547	2,525	2,525	2,571	2,525	13,800
November 11, 2025	2,518	2,597	2,597	2,597	2,502	9,900
November 10, 2025	2,538	2,515	2,515	2,570	2,515	11,800
November 07, 2025	2,464	2,488	2,488	2,514	2,464	7,200
November 06, 2025	2,477	2,498	2,498	2,536	2,474	11,100
November 05, 2025	2,477	2,498	2,498	2,536	2,474	15,800
November 04, 2025	2,552	2,477	2,477	2,569	2,461	19,900
October 31, 2025	2,500	2,474	2,474	2,507	2,468	16,000
October 30, 2025	2,500	2,474	2,474	2,507	2,468	17,100
October 29, 2025	2,541	2,516	2,516	2,551	2,511	9,300
October 28, 2025	2,661	2,541	2,541	2,661	2,524	11,800
October 27, 2025	2,683	2,661	2,661	2,697	2,639	11,100
October 24, 2025	2,622	2,660	2,660	2,676	2,620	10,800
October 23, 2025	2,614	2,613	2,613	2,676	2,613	12,100
October 22, 2025	2,575	2,643	2,643	2,643	2,574	13,100
October 21, 2025	2,572	2,575	2,575	2,617	2,564	11,800
October 20, 2025	2,552	2,563	2,563	2,573	2,550	7,300
October 17, 2025	2,529	2,502	2,502	2,541	2,502	6,600
October 16, 2025	2,577	2,529	2,529	2,577	2,529	6,600
October 15, 2025	2,508	2,577	2,577	2,580	2,495	8,600
October 14, 2025	2,436	2,480	2,480	2,511	2,433	12,200
October 10, 2025	2,535	2,482	2,482	2,551	2,482	11,200
October 09, 2025	2,585	2,571	2,571	2,595	2,549	13,200
October 08, 2025	2,579	2,585	2,585	2,626	2,579	10,400
October 07, 2025	2,623	2,600	2,600	2,623	2,547	18,700
October 06, 2025	2,506	2,610	2,610	2,626	2,457	58,600
October 03, 2025	2,344	2,356	2,356	2,379	2,344	4,500
October 02, 2025	2,324	2,344	2,344	2,373	2,324	18,400
October 01, 2025	2,374	2,315	2,315	2,374	2,315	15,600
September 30, 2025	2,453	2,401	2,401	2,465	2,401	10,800
September 29, 2025	2,500	2,453	2,453	2,510	2,446	13,700
September 26, 2025	2,469	2,514	2,464	2,515	2,465	13,800
September 25, 2025	2,453	2,469	2,419.89	2,475	2,443	7,400
September 24, 2025	2,433	2,450	2,401.27	2,469	2,433	10,900
September 22, 2025	2,411	2,432	2,383.63	2,445	2,411	8,700
September 19, 2025	2,450	2,411	2,363.05	2,450	2,403	11,400
September 18, 2025	2,438	2,424	2,375.79	2,445	2,413	9,500
September 17, 2025	2,473	2,433	2,384.61	2,474	2,430	10,400
September 16, 2025	2,476	2,473	2,423.82	2,490	2,450	10,400
September 12, 2025	2,469	2,443	2,443	2,474	2,440	12,100
September 11, 2025	2,468	2,457	2,457	2,481	2,440	10,100
September 10, 2025	2,470	2,444	2,444	2,484	2,444	7,200
September 09, 2025	2,492	2,470	2,470	2,515	2,457	17,400
September 08, 2025	2,431	2,457	2,457	2,487	2,431	14,900
September 05, 2025	2,419	2,431	2,431	2,455	2,419	7,300
September 04, 2025	2,424	2,417	2,417	2,430	2,400	8,700
September 03, 2025	2,438	2,424	2,424	2,460	2,423	12,500
September 02, 2025	2,471	2,420	2,420	2,471	2,420	9,500
September 01, 2025	2,461	2,444	2,444	2,498	2,436	11,300
August 29, 2025	2,458	2,460	2,460	2,478	2,454	5,000
August 28, 2025	2,488	2,458	2,458	2,491	2,458	8,600
August 27, 2025	2,480	2,478	2,478	2,495	2,459	7,400
August 26, 2025	2,510	2,469	2,469	2,510	2,464	8,400
August 25, 2025	2,500	2,509	2,509	2,543	2,490	10,900
August 22, 2025	2,554	2,516	2,516	2,554	2,510	9,200
August 21, 2025	2,505	2,529	2,529	2,563	2,505	11,000
August 20, 2025	2,472	2,498	2,498	2,518	2,454	6,200
August 19, 2025	2,458	2,472	2,472	2,505	2,441	9,900
August 18, 2025	2,435	2,458	2,458	2,470	2,435	8,800

Teikoku Tsushin Kogyo Co., Ltd. (6763.T) JPX