Teac Corporation (6803.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:14AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 107,700 |
| 27 Jun 2024 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | 140,100 |
| 26 Jun 2024 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 183,800 |
| 25 Jun 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 160,600 |
| 24 Jun 2024 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 470,600 |
| 21 Jun 2024 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 248,900 |
| 20 Jun 2024 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 151,900 |
| 19 Jun 2024 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 152,000 |
| 18 Jun 2024 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 140,900 |
| 17 Jun 2024 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 223,800 |
| 14 Jun 2024 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 135,100 |
| 13 Jun 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 154,500 |
| 12 Jun 2024 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | 144,700 |
| 11 Jun 2024 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 175,300 |
| 10 Jun 2024 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 125,300 |
| 07 Jun 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 137,800 |
| 06 Jun 2024 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 178,800 |
| 05 Jun 2024 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | 204,300 |
| 04 Jun 2024 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | 272,000 |
| 03 Jun 2024 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | 145,300 |
| 31 May 2024 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | 171,900 |
| 30 May 2024 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 167,800 |
| 29 May 2024 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | 138,200 |
| 28 May 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 159,200 |
| 27 May 2024 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 214,200 |
| 24 May 2024 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 148,000 |
| 23 May 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 179,700 |
| 22 May 2024 | 95.00 | 95.00 | 91.00 | 93.00 | 93.00 | 528,400 |
| 21 May 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 177,700 |
| 20 May 2024 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 193,800 |
| 17 May 2024 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | 226,200 |
| 16 May 2024 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | 383,000 |
| 15 May 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 179,100 |
| 14 May 2024 | 99.00 | 99.00 | 94.00 | 96.00 | 96.00 | 601,100 |
| 13 May 2024 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 143,600 |
| 10 May 2024 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 210,000 |
| 09 May 2024 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 165,500 |
| 08 May 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 138,000 |
| 07 May 2024 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 175,300 |
| 02 May 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 218,200 |
| 01 May 2024 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | 260,400 |
| 30 Apr 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 259,700 |
| 26 Apr 2024 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | 475,000 |
| 25 Apr 2024 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | 263,200 |
| 24 Apr 2024 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 284,700 |
| 23 Apr 2024 | 97.00 | 98.00 | 97.00 | 97.00 | 97.00 | 239,300 |
| 22 Apr 2024 | 97.00 | 98.00 | 95.00 | 97.00 | 97.00 | 369,500 |
| 19 Apr 2024 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | 543,600 |
| 18 Apr 2024 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 334,000 |
| 17 Apr 2024 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | 351,700 |
| 16 Apr 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 439,500 |
| 15 Apr 2024 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 411,600 |
| 12 Apr 2024 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | 334,800 |
| 11 Apr 2024 | 101.00 | 101.00 | 99.00 | 101.00 | 101.00 | 358,800 |
| 10 Apr 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 351,400 |
| 09 Apr 2024 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 234,400 |
| 08 Apr 2024 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | 478,000 |
| 05 Apr 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 374,400 |
| 04 Apr 2024 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 144,700 |
| 03 Apr 2024 | 99.00 | 101.00 | 99.00 | 99.00 | 99.00 | 354,500 |
| 02 Apr 2024 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 247,600 |
| 01 Apr 2024 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 202,200 |
| 29 Mar 2024 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 145,200 |
| 28 Mar 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 244,800 |
| 28 Mar 2024 | 1 Dividend | |||||
| 27 Mar 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 103.00 | 266,000 |
| 26 Mar 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 102.01 | 152,200 |
| 25 Mar 2024 | 102.00 | 104.00 | 102.00 | 102.00 | 101.02 | 286,600 |
| 22 Mar 2024 | 101.00 | 102.00 | 100.00 | 102.00 | 101.02 | 234,200 |
| 21 Mar 2024 | 100.00 | 102.00 | 100.00 | 100.00 | 99.04 | 311,200 |
| 19 Mar 2024 | 99.00 | 100.00 | 98.00 | 100.00 | 99.04 | 176,700 |
| 18 Mar 2024 | 100.00 | 100.00 | 98.00 | 99.00 | 98.05 | 216,700 |
| 15 Mar 2024 | 100.00 | 101.00 | 99.00 | 99.00 | 98.05 | 232,700 |
| 14 Mar 2024 | 98.00 | 100.00 | 98.00 | 100.00 | 99.04 | 211,000 |
| 13 Mar 2024 | 101.00 | 101.00 | 98.00 | 98.00 | 97.06 | 273,400 |
| 12 Mar 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 100.03 | 198,100 |
| 11 Mar 2024 | 102.00 | 102.00 | 99.00 | 100.00 | 99.04 | 353,000 |
| 08 Mar 2024 | 101.00 | 106.00 | 100.00 | 101.00 | 100.03 | 519,400 |
| 07 Mar 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 100.03 | 251,100 |
| 06 Mar 2024 | 99.00 | 101.00 | 98.00 | 101.00 | 100.03 | 204,600 |
| 05 Mar 2024 | 98.00 | 100.00 | 98.00 | 99.00 | 98.05 | 153,100 |
| 04 Mar 2024 | 100.00 | 100.00 | 98.00 | 98.00 | 97.06 | 131,600 |
| 01 Mar 2024 | 99.00 | 100.00 | 98.00 | 98.00 | 97.06 | 175,500 |
| 29 Feb 2024 | 98.00 | 101.00 | 97.00 | 99.00 | 98.05 | 291,400 |
| 28 Feb 2024 | 98.00 | 100.00 | 98.00 | 98.00 | 97.06 | 171,500 |
| 27 Feb 2024 | 100.00 | 100.00 | 98.00 | 99.00 | 98.05 | 220,300 |
| 26 Feb 2024 | 101.00 | 101.00 | 99.00 | 99.00 | 98.05 | 276,400 |
| 22 Feb 2024 | 97.00 | 100.00 | 97.00 | 100.00 | 99.04 | 406,900 |
| 21 Feb 2024 | 97.00 | 98.00 | 97.00 | 97.00 | 96.07 | 173,800 |
| 20 Feb 2024 | 95.00 | 99.00 | 95.00 | 99.00 | 98.05 | 279,700 |
| 19 Feb 2024 | 95.00 | 96.00 | 94.00 | 95.00 | 94.09 | 163,700 |
| 16 Feb 2024 | 94.00 | 96.00 | 94.00 | 94.00 | 93.10 | 165,300 |
| 15 Feb 2024 | 95.00 | 96.00 | 94.00 | 94.00 | 93.10 | 237,600 |
| 14 Feb 2024 | 96.00 | 97.00 | 95.00 | 95.00 | 94.09 | 414,000 |
| 13 Feb 2024 | 97.00 | 104.00 | 96.00 | 96.00 | 95.08 | 614,000 |
| 09 Feb 2024 | 97.00 | 98.00 | 97.00 | 97.00 | 96.07 | 140,100 |
| 08 Feb 2024 | 98.00 | 99.00 | 97.00 | 97.00 | 96.07 | 150,700 |
| 07 Feb 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 98.05 | 172,700 |
| 06 Feb 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 98.05 | 153,500 |
| 05 Feb 2024 | 96.00 | 99.00 | 96.00 | 99.00 | 98.05 | 219,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.