Teac Corporation (6803.T) JPX
108.00
+0(+0.00%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
108.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 110 | 108 | 108 | 112 | 108 | 408,300 |
| April 02, 2026 | 113 | 108 | 108 | 114 | 108 | 474,100 |
| April 01, 2026 | 109 | 112 | 112 | 113 | 108 | 525,700 |
| March 31, 2026 | 106 | 107 | 107 | 110 | 106 | 380,100 |
| March 30, 2026 | 109 | 107 | 107 | 110 | 106 | 537,600 |
| March 27, 2026 | 113 | 115 | 115 | 123 | 112 | 2.03M |
| March 26, 2026 | 114 | 110 | 110 | 116 | 110 | 358,000 |
| March 25, 2026 | 112 | 113 | 113 | 114 | 112 | 268,300 |
| March 24, 2026 | 110 | 110 | 110 | 112 | 109 | 331,600 |
| March 23, 2026 | 111 | 108 | 108 | 111 | 107 | 513,600 |
| March 19, 2026 | 116 | 112 | 112 | 116 | 112 | 381,300 |
| March 18, 2026 | 116 | 117 | 117 | 119 | 116 | 382,700 |
| March 17, 2026 | 116 | 114 | 114 | 118 | 114 | 470,300 |
| March 16, 2026 | 117 | 115 | 115 | 119 | 115 | 455,300 |
| March 13, 2026 | 118 | 118 | 118 | 120 | 117 | 369,800 |
| March 12, 2026 | 125 | 119 | 119 | 125 | 119 | 515,500 |
| March 11, 2026 | 126 | 125 | 125 | 129 | 124 | 783,900 |
| March 10, 2026 | 120 | 124 | 124 | 124 | 119 | 382,300 |
| March 09, 2026 | 121 | 116 | 116 | 121 | 114 | 676,400 |
| March 06, 2026 | 121 | 124 | 124 | 126 | 117 | 662,200 |
| March 05, 2026 | 117 | 122 | 122 | 125 | 117 | 850,200 |
| March 04, 2026 | 119 | 114 | 114 | 121 | 112 | 746,800 |
| March 03, 2026 | 129 | 122 | 122 | 130 | 121 | 893,400 |
| March 02, 2026 | 129 | 129 | 129 | 131 | 124 | 1.35M |
| February 27, 2026 | 134 | 134 | 134 | 137 | 131 | 752,800 |
| February 26, 2026 | 136 | 134 | 134 | 139 | 133 | 1.4M |
| February 25, 2026 | 130 | 134 | 134 | 136 | 130 | 1.25M |
| February 24, 2026 | 125 | 128 | 128 | 128 | 122 | 702,900 |
| February 20, 2026 | 123 | 122 | 0 | 125 | 118 | 785,100 |
| February 19, 2026 | 128 | 124 | 0 | 129 | 123 | 761,700 |
| February 18, 2026 | 129 | 125 | 0 | 132 | 123 | 1.45M |
| February 17, 2026 | 124 | 128 | 0 | 129 | 123 | 1.38M |
| February 16, 2026 | 121 | 123 | 0 | 125 | 119 | 1.27M |
| February 13, 2026 | 124 | 119 | 0 | 124 | 118 | 1.16M |
| February 12, 2026 | 127 | 122 | 0 | 127 | 119 | 1.62M |
| February 10, 2026 | 117 | 125 | 0 | 127 | 114 | 3.29M |
| February 09, 2026 | 112 | 116 | 0 | 117 | 108 | 1.6M |
| February 06, 2026 | 118 | 111 | 0 | 119 | 110 | 2.77M |
| February 05, 2026 | 115 | 118 | 0 | 125 | 110 | 7.69M |
| February 04, 2026 | 102 | 107 | 0 | 113 | 99 | 2.3M |
| February 03, 2026 | 100 | 102 | 0 | 102 | 99 | 469,500 |
| February 02, 2026 | 98 | 99 | 0 | 101 | 97 | 540,100 |
| January 30, 2026 | 97 | 97 | 0 | 98 | 96 | 478,400 |
| January 29, 2026 | 98 | 95 | 0 | 98 | 94 | 536,300 |
| January 28, 2026 | 99 | 96 | 0 | 99 | 96 | 512,500 |
| January 27, 2026 | 100 | 98 | 0 | 100 | 98 | 389,900 |
| January 26, 2026 | 100 | 100 | 0 | 101 | 98 | 449,900 |
| January 23, 2026 | 98 | 100 | 0 | 100 | 98 | 354,900 |
| January 22, 2026 | 99 | 98 | 0 | 100 | 97 | 529,700 |
| January 21, 2026 | 98 | 98 | 0 | 100 | 98 | 516,200 |
| January 20, 2026 | 103 | 100 | 0 | 104 | 99 | 711,000 |
| January 19, 2026 | 102 | 103 | 0 | 105 | 101 | 468,000 |
| January 16, 2026 | 105 | 102 | 0 | 105 | 101 | 501,100 |
| January 15, 2026 | 101 | 105 | 0 | 105 | 99 | 1.18M |
| January 14, 2026 | 96 | 99 | 0 | 100 | 95 | 733,300 |
| January 13, 2026 | 98 | 95 | 0 | 98 | 94 | 495,800 |
| January 09, 2026 | 97 | 97 | 0 | 98 | 96 | 442,300 |
| January 08, 2026 | 95 | 97 | 0 | 98 | 95 | 994,700 |
| January 07, 2026 | 95 | 95 | 0 | 95 | 94 | 270,800 |
| January 06, 2026 | 94 | 94 | 0 | 95 | 93 | 306,900 |