Teac Corporation - 6803.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	90	92	92	92	89	616,600
August 15, 2025	89	89	89	90	89	433,700
August 14, 2025	90	90	90	90	89	641,000
August 13, 2025	91	90	90	91	90	748,300
August 12, 2025	92	90	90	93	90	1.01M
August 08, 2025	93	93	93	94	92	717,400
August 07, 2025	95	93	93	95	93	847,700
August 06, 2025	92	95	95	97	92	1.22M
August 05, 2025	93	91	91	93	91	561,400
August 04, 2025	91	92	92	92	90	438,800
August 01, 2025	91	91	91	92	91	606,200
July 31, 2025	92	92	92	93	92	427,800
July 30, 2025	92	92	92	93	91	586,400
July 29, 2025	92	92	92	93	92	473,200
July 28, 2025	94	94	94	94	92	570,000
July 25, 2025	94	94	94	94	93	664,700
July 24, 2025	92	95	95	95	92	1.14M
July 23, 2025	91	91	91	93	89	791,500
July 22, 2025	90	91	91	92	89	835,900
July 18, 2025	90	91	91	93	90	798,100
July 17, 2025	90	90	90	90	88	718,600
July 16, 2025	88	90	90	91	88	1.16M
July 15, 2025	91	88	88	91	88	562,500
July 14, 2025	87	91	91	94	87	1.39M
July 11, 2025	89	87	87	90	87	537,800
July 10, 2025	89	87	87	89	87	449,500
July 09, 2025	86	89	89	90	86	794,200
July 08, 2025	86	85	85	86	85	821,900
July 07, 2025	86	87	87	88	86	718,800
July 04, 2025	89	86	86	89	86	547,000
July 03, 2025	88	89	89	89	88	354,200
July 02, 2025	90	88	88	90	88	532,900
July 01, 2025	90	89	89	91	89	591,400
June 30, 2025	91	90	90	91	89	800,000
June 27, 2025	89	90	90	91	89	546,900
June 26, 2025	89	88	88	90	88	434,700
June 25, 2025	88	88	88	90	88	582,800
June 24, 2025	90	89	89	90	88	708,100
June 23, 2025	88	87	87	89	87	526,100
June 20, 2025	90	89	89	91	88	777,700
June 19, 2025	92	91	91	92	90	669,800
June 18, 2025	91	92	92	92	90	295,600
June 17, 2025	90	91	91	91	89	362,400
June 16, 2025	89	90	90	90	89	377,500
June 13, 2025	90	90	90	91	88	593,800
June 12, 2025	90	91	91	91	90	272,900
June 11, 2025	90	90	90	92	89	393,400
June 10, 2025	89	90	90	90	89	567,200
June 09, 2025	89	90	90	91	89	521,000
June 06, 2025	90	89	89	91	89	591,500
June 05, 2025	89	90	90	90	89	621,700
June 04, 2025	91	90	90	93	89	948,100
June 03, 2025	88	91	91	91	88	870,500
June 02, 2025	86	89	89	89	85	909,300
May 30, 2025	86	86	86	87	84	1.44M
May 29, 2025	87	88	88	92	86	1.5M
May 28, 2025	93	87	87	93	87	1.74M
May 27, 2025	99	92	92	125	90	25.61M
May 26, 2025	98	99	99	100	96	1.39M
May 23, 2025	97	98	98	106	95	4.41M

Teac Corporation (6803.T) JPX