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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	2,484	2,435	2,435	2,484	2,430	9,600
August 14, 2025	2,490	2,478	2,478	2,490	2,463	7,800
August 13, 2025	2,503	2,491	2,491	2,523	2,476	7,100
August 12, 2025	2,465	2,503	2,503	2,525	2,461	26,700
August 08, 2025	2,540	2,492	2,492	2,548	2,435	23,700
August 07, 2025	2,495	2,530	2,530	2,535	2,484	13,500
August 06, 2025	2,456	2,487	2,487	2,518	2,456	6,700
August 05, 2025	2,442	2,456	2,456	2,488	2,442	6,700
August 04, 2025	2,460	2,442	2,442	2,483	2,418	12,600
August 01, 2025	2,433	2,483	2,483	2,485	2,414	9,400
July 31, 2025	2,332	2,422	2,422	2,422	2,331	6,900
July 30, 2025	2,351	2,329	2,329	2,396	2,329	6,500
July 29, 2025	2,393	2,351	2,351	2,393	2,333	4,700
July 28, 2025	2,404	2,393	2,393	2,447	2,377	17,100
July 25, 2025	2,389	2,354	2,354	2,389	2,333	15,000
July 24, 2025	2,338	2,351	2,351	2,370	2,323	9,000
July 23, 2025	2,241	2,319	2,319	2,320	2,241	13,500
July 22, 2025	2,240	2,232	2,232	2,250	2,232	8,100
July 18, 2025	2,271	2,243	2,243	2,271	2,243	6,700
July 17, 2025	2,243	2,257	2,257	2,284	2,243	5,300
July 16, 2025	2,275	2,250	2,250	2,289	2,250	5,700
July 15, 2025	2,264	2,254	2,254	2,287	2,254	5,500
July 14, 2025	2,272	2,275	2,275	2,321	2,245	9,000
July 11, 2025	2,250	2,244	2,244	2,267	2,243	6,500
July 10, 2025	2,220	2,215	2,215	2,233	2,215	13,200
July 09, 2025	2,233	2,223	2,223	2,272	2,223	10,000
July 08, 2025	2,281	2,233	2,233	2,281	2,233	6,200
July 07, 2025	2,279	2,261	2,261	2,299	2,261	2,600
July 04, 2025	2,330	2,264	2,264	2,330	2,255	10,500
July 03, 2025	2,275	2,300	2,300	2,300	2,219	7,700
July 02, 2025	2,235	2,254	2,254	2,274	2,235	4,000
July 01, 2025	2,286	2,214	2,214	2,286	2,214	5,800
June 30, 2025	2,262	2,264	2,264	2,280	2,256	5,300
June 27, 2025	2,262	2,273	2,273	2,273	2,211	7,200
June 26, 2025	2,237	2,229	2,229	2,239	2,201	8,500
June 25, 2025	2,234	2,229	2,229	2,234	2,191	10,200
June 24, 2025	2,238	2,232	2,232	2,244	2,230	2,800
June 23, 2025	2,220	2,222	2,222	2,238	2,217	2,000
June 20, 2025	2,220	2,216	2,216	2,234	2,212	4,600
June 19, 2025	2,244	2,224	2,224	2,245	2,215	3,300

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