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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,729	2,783	2,783	2,789	2,729	15,300
January 13, 2026	2,746	2,743	2,743	2,767	2,700	11,100
January 09, 2026	2,684	2,700	2,700	2,718	2,684	9,200
January 08, 2026	2,721	2,676	2,676	2,726	2,676	10,100
January 07, 2026	2,709	2,686	2,686	2,733	2,686	10,900
January 06, 2026	2,669	2,720	2,720	2,738	2,669	10,700
January 05, 2026	2,675	2,650	2,650	2,697	2,650	10,800
December 30, 2025	2,698	2,674	2,674	2,703	2,671	7,300
December 29, 2025	2,666	2,694	2,694	2,715	2,666	9,000
December 26, 2025	2,701	2,691	2,691	2,701	2,666	6,400
December 25, 2025	2,705	2,701	2,701	2,710	2,664	9,400
December 24, 2025	2,704	2,677	2,677	2,721	2,673	8,200
December 23, 2025	2,700	2,686	2,686	2,700	2,655	7,000
December 22, 2025	2,673	2,679	2,679	2,692	2,654	10,500
December 19, 2025	2,621	2,646	2,646	2,654	2,610	7,700
December 18, 2025	2,610	2,621	2,621	2,622	2,585	12,900
December 17, 2025	2,615	2,594	2,594	2,625	2,590	6,600
December 16, 2025	2,709	2,592	2,592	2,709	2,575	16,700
December 15, 2025	2,718	2,696	2,696	2,718	2,663	7,200
December 12, 2025	2,673	2,704	2,704	2,740	2,673	19,100
December 11, 2025	2,651	2,623	2,623	2,676	2,620	11,900
December 10, 2025	2,688	2,648	2,648	2,688	2,643	6,000
December 09, 2025	2,613	2,643	2,643	2,657	2,613	7,200
December 08, 2025	2,577	2,613	2,613	2,619	2,577	5,400
December 05, 2025	2,571	2,576	2,576	2,605	2,567	12,900
December 04, 2025	2,521	2,558	2,558	2,565	2,521	9,100
December 03, 2025	2,555	2,519	2,519	2,579	2,519	12,000
December 02, 2025	2,576	2,555	2,555	2,588	2,548	7,300
December 01, 2025	2,598	2,548	2,548	2,598	2,548	6,900
November 28, 2025	2,553	2,589	2,589	2,601	2,535	10,000
November 27, 2025	2,599	2,548	2,548	2,599	2,546	11,100
November 26, 2025	2,544	2,599	2,599	2,599	2,544	9,200
November 25, 2025	2,560	2,544	2,544	2,578	2,543	9,700
November 21, 2025	2,475	2,539	2,539	2,548	2,475	13,100
November 20, 2025	2,486	2,515	2,515	2,530	2,471	13,000
November 19, 2025	2,467	2,453	2,453	2,500	2,450	13,400
November 18, 2025	2,475	2,467	2,467	2,485	2,443	14,100
November 17, 2025	2,494	2,474	2,474	2,495	2,469	9,800
November 14, 2025	2,518	2,480	2,480	2,520	2,475	9,000
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

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