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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,795	2,725	2,725	2,795	2,725	14,400
February 19, 2026	2,760	2,803	2,803	2,828	2,741	14,500
February 18, 2026	2,751	2,756	2,756	2,762	2,711	15,900
February 17, 2026	2,821	2,703	2,703	2,834	2,703	9,100
February 16, 2026	2,888	2,795	2,795	2,917	2,780	13,400
February 13, 2026	2,946	2,888	2,888	2,949	2,886	13,000
February 12, 2026	2,889	2,911	2,911	2,950	2,854	48,000
February 10, 2026	2,875	2,844	2,844	2,875	2,838	7,100
February 09, 2026	2,859	2,850	2,850	2,888	2,839	12,400
February 06, 2026	2,804	2,827	2,827	2,834	2,801	12,000
February 05, 2026	2,825	2,820	2,820	2,855	2,812	12,700
February 04, 2026	2,771	2,819	2,819	2,836	2,771	7,400
February 03, 2026	2,751	2,814	2,814	2,855	2,751	19,900
February 02, 2026	2,761	2,747	2,747	2,820	2,747	18,500
January 30, 2026	2,690	2,771	2,771	2,789	2,656	14,400
January 29, 2026	2,687	2,660	2,660	2,699	2,660	29,600
January 28, 2026	2,673	2,687	2,687	2,724	2,654	17,800
January 27, 2026	2,685	2,673	2,673	2,696	2,655	16,900
January 26, 2026	2,778	2,688	2,688	2,778	2,683	22,700
January 23, 2026	2,709	2,798	2,798	2,816	2,706	40,200
January 22, 2026	2,660	2,676	2,676	2,700	2,647	15,500
January 21, 2026	2,609	2,621	2,621	2,644	2,609	16,500
January 20, 2026	2,758	2,623	2,623	2,758	2,623	24,200
January 19, 2026	2,798	2,758	2,758	2,798	2,747	14,300
January 16, 2026	2,786	2,769	2,769	2,795	2,757	14,900
January 15, 2026	2,766	2,770	2,770	2,797	2,753	10,500
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

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