Tokyo - Delayed Quote JPY

Teikoku Electric Mfg.Co.,Ltd. (6333.T)

3,160.00
+80.00
+(2.60%)
At close: May 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 30, 20253,080.003,170.003,080.003,160.003,160.0021,500
May 29, 20253,060.003,080.003,035.003,080.003,080.0020,900
May 28, 20253,045.003,080.003,040.003,055.003,055.0015,900
May 27, 20253,055.003,065.003,030.003,030.003,030.0010,700
May 26, 20253,060.003,070.003,030.003,050.003,050.009,900
May 23, 20253,035.003,085.003,035.003,065.003,065.008,300
May 22, 20253,045.003,070.003,025.003,035.003,035.0015,600
May 21, 20253,090.003,135.003,060.003,075.003,075.0010,900
May 20, 20253,170.003,170.003,090.003,090.003,090.0018,100
May 19, 20253,190.003,200.003,130.003,175.003,175.0023,800
May 16, 20253,155.003,190.003,135.003,190.003,190.0026,200
May 15, 20253,155.003,215.003,130.003,155.003,155.0027,000
May 14, 20253,085.003,180.003,075.003,155.003,155.0047,500
May 13, 20253,050.003,155.003,025.003,110.003,110.0065,200
May 12, 20252,904.002,965.002,904.002,962.002,962.0010,300
May 9, 20252,886.002,910.002,865.002,904.002,904.0022,200
May 8, 20252,839.002,860.002,803.002,856.002,856.0012,200
May 7, 20252,825.002,837.002,796.002,822.002,822.008,700
May 2, 20252,807.002,832.002,783.002,825.002,825.009,000
May 1, 20252,805.002,837.002,799.002,807.002,807.0013,900
Apr 30, 20252,798.002,806.002,762.002,791.002,791.0020,800
Apr 28, 20252,817.002,857.002,797.002,798.002,798.0021,600
Apr 25, 20252,802.002,819.002,770.002,818.002,818.0016,700
Apr 24, 20252,860.002,860.002,782.002,795.002,795.0012,700
Apr 23, 20252,860.002,896.002,850.002,864.002,864.0040,700
Apr 22, 20252,791.002,817.002,763.002,793.002,793.0014,500
Apr 21, 20252,815.002,830.002,750.002,767.002,767.0017,600
Apr 18, 20252,740.002,800.002,689.002,800.002,800.0018,400
Apr 17, 20252,714.002,719.002,687.002,691.002,691.003,600
Apr 16, 20252,700.002,707.002,682.002,706.002,706.007,500
Apr 15, 20252,762.002,799.002,696.002,700.002,700.0025,400
Apr 14, 20252,652.002,735.002,619.002,717.002,717.0042,500
Apr 11, 20252,580.002,625.002,531.002,602.002,602.0024,800
Apr 10, 20252,764.002,764.002,633.002,680.002,680.0038,000
Apr 9, 20252,615.002,648.002,509.002,514.002,514.0055,800
Apr 8, 20252,645.002,730.002,645.002,661.002,661.0036,500
Apr 7, 20252,530.002,652.002,510.002,614.002,614.0075,800
Apr 4, 20252,877.002,877.002,693.002,766.002,766.00117,100
Apr 3, 20252,890.002,907.002,840.002,877.002,877.0062,900
Apr 2, 20252,940.002,950.002,915.002,936.002,936.0038,700
Apr 1, 20252,973.003,010.002,924.002,940.002,940.0057,200
Mar 31, 20252,925.002,983.002,916.002,923.002,923.0040,000
Mar 28, 20252,939.002,975.002,915.002,975.002,975.00138,700
Mar 27, 20252,977.003,015.002,947.002,996.002,996.00156,000
Mar 26, 20252,965.002,986.002,941.002,981.002,981.00103,000
Mar 25, 20252,998.002,998.002,930.002,947.002,947.0073,700
Mar 24, 20253,050.003,055.002,985.002,985.002,985.0058,300
Mar 21, 20253,060.003,070.003,025.003,025.003,025.0038,000
Mar 19, 20253,065.003,110.003,045.003,090.003,090.0060,300
Mar 18, 20253,090.003,105.003,040.003,070.003,070.0066,100
Mar 17, 20253,075.003,105.003,030.003,075.003,075.0064,300
Mar 14, 20253,065.003,085.003,025.003,060.003,060.0031,600
Mar 13, 20253,100.003,100.003,040.003,055.003,055.0036,600
Mar 12, 20253,105.003,120.003,050.003,085.003,085.0035,900
Mar 11, 20253,095.003,120.003,010.003,035.003,035.0039,300
Mar 10, 20253,130.003,180.003,100.003,110.003,110.0044,400
Mar 7, 20253,145.003,190.003,040.003,120.003,120.00188,700
Mar 6, 20253,170.003,195.003,110.003,145.003,145.0042,900
Mar 5, 20253,110.003,175.003,110.003,170.003,170.0024,600
Mar 4, 20253,045.003,125.003,040.003,110.003,110.0028,600
Mar 3, 20253,115.003,115.003,025.003,045.003,045.0039,800
Feb 28, 20252,950.003,060.002,950.003,050.003,050.0042,400
Feb 27, 20252,914.002,960.002,898.002,935.002,935.0037,000
Feb 26, 20252,862.002,920.002,846.002,914.002,914.0051,600
Feb 25, 20252,869.002,948.002,844.002,870.002,870.0033,500
Feb 21, 20252,904.002,918.002,881.002,900.002,900.0017,900
Feb 20, 20252,924.002,966.002,906.002,922.002,922.0019,600
Feb 19, 20252,956.002,971.002,941.002,949.002,949.0013,500
Feb 18, 20253,000.003,010.002,956.002,963.002,963.0017,400
Feb 17, 20252,990.003,030.002,985.003,000.003,000.0030,200
Feb 14, 20252,944.002,989.002,941.002,977.002,977.0041,200
Feb 13, 20252,955.002,970.002,890.002,967.002,967.0035,300
Feb 12, 20252,955.003,000.002,930.002,964.002,964.0078,500
Feb 10, 20252,847.002,870.002,847.002,855.002,855.0019,500
Feb 7, 20252,838.002,871.002,834.002,840.002,840.0014,700
Feb 6, 20252,820.002,858.002,816.002,838.002,838.0023,200
Feb 5, 20252,820.002,830.002,799.002,820.002,820.0050,400
Feb 4, 20252,825.002,842.002,806.002,820.002,820.0021,700
Feb 3, 20252,795.002,824.002,767.002,816.002,816.0025,500
Jan 31, 20252,798.002,815.002,764.002,803.002,803.006,400
Jan 30, 20252,746.002,800.002,736.002,792.002,792.0031,100
Jan 29, 20252,770.002,789.002,739.002,771.002,771.0011,400
Jan 28, 20252,749.002,804.002,749.002,770.002,770.0025,400
Jan 27, 20252,727.002,753.002,725.002,747.002,747.0032,700
Jan 24, 20252,730.002,774.002,719.002,727.002,727.0018,200
Jan 23, 20252,738.002,756.002,699.002,723.002,723.0031,600
Jan 22, 20252,719.002,740.002,708.002,738.002,738.0014,800
Jan 21, 20252,715.002,716.002,683.002,704.002,704.0010,100
Jan 20, 20252,665.002,697.002,635.002,678.002,678.0012,800
Jan 17, 20252,626.002,667.002,622.002,652.002,652.0013,600
Jan 16, 20252,655.002,690.002,640.002,640.002,640.0012,900
Jan 15, 20252,666.002,686.002,663.002,669.002,669.0014,500
Jan 14, 20252,716.002,718.002,666.002,666.002,666.0025,000
Jan 10, 20252,736.002,742.002,713.002,719.002,719.0015,000
Jan 9, 20252,736.002,737.002,718.002,718.002,718.0013,900
Jan 8, 20252,783.002,783.002,731.002,736.002,736.0013,100
Jan 7, 20252,822.002,822.002,752.002,766.002,766.0011,900
Jan 6, 20252,848.002,848.002,794.002,800.002,800.0015,600
Dec 30, 20242,879.002,928.002,835.002,848.002,848.0017,300
Dec 27, 20242,809.002,880.002,779.002,880.002,880.0028,400
Dec 26, 20242,779.002,827.002,779.002,809.002,809.0034,900
Dec 25, 20242,748.002,765.002,725.002,765.002,765.0010,300
Dec 24, 20242,725.002,762.002,724.002,756.002,756.0014,700
Dec 23, 20242,733.002,740.002,723.002,735.002,735.0016,200
Dec 20, 20242,732.002,768.002,698.002,715.002,715.0017,100
Dec 19, 20242,681.002,744.002,681.002,732.002,732.008,400
Dec 18, 20242,750.002,759.002,692.002,729.002,729.0019,500
Dec 17, 20242,742.002,795.002,742.002,750.002,750.0019,700
Dec 16, 20242,728.002,769.002,728.002,742.002,742.0019,600
Dec 13, 20242,704.002,763.002,704.002,728.002,728.0021,500
Dec 12, 20242,716.002,750.002,706.002,720.002,720.0020,600
Dec 11, 20242,720.002,730.002,708.002,716.002,716.0012,800
Dec 10, 20242,751.002,767.002,730.002,730.002,730.008,300
Dec 9, 20242,740.002,758.002,728.002,740.002,740.0016,500
Dec 6, 20242,715.002,749.002,698.002,725.002,725.009,100
Dec 5, 20242,718.002,726.002,703.002,707.002,707.0012,900
Dec 4, 20242,751.002,780.002,698.002,698.002,698.0011,900
Dec 3, 20242,748.002,777.002,741.002,756.002,756.0018,600
Dec 2, 20242,765.002,795.002,750.002,760.002,760.008,600
Nov 29, 20242,741.002,824.002,741.002,778.002,778.0016,700
Nov 28, 20242,705.002,745.002,705.002,741.002,741.008,200
Nov 27, 20242,753.002,756.002,690.002,702.002,702.0011,300
Nov 26, 20242,741.002,773.002,702.002,743.002,743.0018,600
Nov 25, 20242,779.002,779.002,740.002,740.002,740.009,800
Nov 22, 20242,740.002,774.002,726.002,739.002,739.0011,600
Nov 21, 20242,748.002,754.002,712.002,740.002,740.008,000
Nov 20, 20242,750.002,778.002,723.002,740.002,740.008,300
Nov 19, 20242,800.002,825.002,745.002,754.002,754.0042,700
Nov 18, 20242,757.002,765.002,717.002,726.002,726.009,700
Nov 15, 20242,785.002,785.002,733.002,752.002,752.0016,900
Nov 14, 20242,705.002,763.002,705.002,744.002,744.0016,300
Nov 13, 20242,722.002,745.002,673.002,683.002,683.0022,500
Nov 12, 20242,846.002,846.002,736.002,738.002,738.0064,900
Nov 11, 20242,900.002,935.002,899.002,933.002,933.0024,000
Nov 8, 20242,901.002,917.002,880.002,899.002,899.0012,900
Nov 7, 20242,880.002,898.002,867.002,885.002,885.0019,500
Nov 6, 20242,847.002,873.002,840.002,860.002,860.0015,200
Nov 5, 20242,895.002,895.002,846.002,846.002,846.0014,600
Nov 1, 20242,839.002,881.002,839.002,857.002,857.0021,000
Oct 31, 20242,830.002,895.002,827.002,855.002,855.0025,900
Oct 30, 20242,800.002,823.002,779.002,823.002,823.0057,700
Oct 29, 20242,747.002,800.002,742.002,800.002,800.0020,000
Oct 28, 20242,760.002,799.002,741.002,773.002,773.0016,200
Oct 25, 20242,850.002,850.002,736.002,768.002,768.0023,900
Oct 24, 20242,779.002,831.002,778.002,809.002,809.0019,600
Oct 23, 20242,835.002,842.002,803.002,803.002,803.0017,700
Oct 22, 20242,888.002,900.002,832.002,835.002,835.0015,600
Oct 21, 20242,853.002,900.002,845.002,879.002,879.0016,100
Oct 18, 20242,883.002,910.002,854.002,868.002,868.008,500
Oct 17, 20242,938.002,955.002,883.002,883.002,883.0012,000
Oct 16, 20242,935.002,972.002,906.002,922.002,922.0015,100
Oct 15, 20242,993.002,993.002,922.002,952.002,952.0025,200
Oct 11, 20242,865.002,910.002,860.002,899.002,899.0036,600
Oct 10, 20242,850.002,850.002,806.002,838.002,838.0014,100
Oct 9, 20242,823.002,858.002,816.002,847.002,847.0010,800
Oct 8, 20242,824.002,849.002,810.002,823.002,823.009,600
Oct 7, 20242,848.002,858.002,824.002,848.002,848.0018,100
Oct 4, 20242,768.002,826.002,768.002,826.002,826.0017,800
Oct 3, 20242,794.002,810.002,767.002,794.002,794.0012,500
Oct 2, 20242,750.002,795.002,710.002,743.002,743.0020,500
Oct 1, 20242,752.002,798.002,713.002,781.002,781.0015,500
Sep 30, 20242,731.002,746.002,690.002,713.002,713.0017,200
Sep 27, 2024 41 Dividend
Sep 27, 20242,800.002,806.002,756.002,779.002,779.0014,100
Sep 26, 20242,729.002,811.002,723.002,796.002,755.0042,400
Sep 25, 20242,700.002,723.002,662.002,703.002,663.3617,700
Sep 24, 20242,716.002,716.002,676.002,694.002,654.5017,200
Sep 20, 20242,700.002,719.002,669.002,678.002,638.7314,200
Sep 19, 20242,719.002,725.002,660.002,682.002,642.6716,000
Sep 18, 20242,698.002,718.002,671.002,699.002,659.4222,600
Sep 17, 20242,649.002,663.002,619.002,648.002,609.1730,300
Sep 13, 20242,617.002,634.002,595.002,613.002,574.6825,500
Sep 12, 20242,582.002,630.002,582.002,601.002,562.8616,900
Sep 11, 20242,567.002,597.002,543.002,555.002,517.5322,700
Sep 10, 20242,598.002,598.002,560.002,567.002,529.3615,200
Sep 9, 20242,489.002,551.002,489.002,530.002,492.9018,700
Sep 6, 20242,588.002,590.002,550.002,550.002,512.6117,900
Sep 5, 20242,587.002,625.002,552.002,587.002,549.0615,100
Sep 4, 20242,631.002,649.002,566.002,583.002,545.1227,500
Sep 3, 20242,697.002,706.002,666.002,682.002,642.6716,200
Sep 2, 20242,651.002,699.002,651.002,677.002,637.7414,700
Aug 30, 20242,587.002,676.002,587.002,651.002,612.1323,500
Aug 29, 20242,567.002,600.002,555.002,587.002,549.0610,400
Aug 28, 20242,527.002,599.002,527.002,587.002,549.0612,300
Aug 27, 20242,537.002,579.002,522.002,563.002,525.4210,800
Aug 26, 20242,549.002,556.002,523.002,537.002,499.8011,800
Aug 23, 20242,546.002,557.002,534.002,543.002,505.717,100
Aug 22, 20242,529.002,562.002,529.002,556.002,518.528,300
Aug 21, 20242,523.002,569.002,523.002,542.002,504.7212,800
Aug 20, 20242,544.002,570.002,543.002,560.002,522.4613,600
Aug 19, 20242,545.002,582.002,533.002,542.002,504.7224,000
Aug 16, 20242,533.002,550.002,513.002,548.002,510.6415,100
Aug 15, 20242,499.002,501.002,442.002,483.002,446.5924,300
Aug 14, 20242,480.002,509.002,454.002,500.002,463.3432,600
Aug 13, 20242,458.002,541.002,458.002,509.002,472.2125,600
Aug 9, 20242,500.002,571.002,432.002,500.002,463.3459,700
Aug 8, 20242,341.002,414.002,341.002,350.002,315.5433,500
Aug 7, 20242,351.002,451.002,300.002,374.002,339.1935,200
Aug 6, 20242,302.002,456.002,302.002,443.002,407.1866,400
Aug 5, 20242,349.002,377.002,148.002,193.002,160.8459,900
Aug 2, 20242,578.002,578.002,478.002,499.002,462.36172,200
Aug 1, 20242,694.002,694.002,593.002,618.002,579.6156,100
Jul 31, 20242,625.002,700.002,622.002,700.002,660.4128,900
Jul 30, 20242,635.002,643.002,613.002,628.002,589.4626,800
Jul 29, 20242,642.002,650.002,619.002,625.002,586.5162,300
Jul 26, 20242,625.002,634.002,602.002,613.002,574.6832,300
Jul 25, 20242,599.002,633.002,552.002,596.002,557.9391,000
Jul 24, 20242,656.002,660.002,616.002,624.002,585.5233,800
Jul 23, 20242,605.002,644.002,592.002,616.002,577.6429,000
Jul 22, 20242,650.002,660.002,609.002,610.002,571.7324,400
Jul 19, 20242,650.002,660.002,635.002,650.002,611.1420,600
Jul 18, 20242,665.002,693.002,665.002,675.002,635.7735,400
Jul 17, 20242,650.002,672.002,650.002,665.002,625.9226,000
Jul 16, 20242,622.002,650.002,622.002,640.002,601.2928,700
Jul 12, 20242,616.002,644.002,601.002,622.002,583.5525,500
Jul 11, 20242,580.002,610.002,580.002,600.002,561.8727,800
Jul 10, 20242,620.002,622.002,547.002,571.002,533.3052,900
Jul 9, 20242,622.002,650.002,614.002,639.002,600.3078,600
Jul 8, 20242,615.002,627.002,602.002,622.002,583.5534,400
Jul 5, 20242,599.002,616.002,584.002,615.002,576.6531,000
Jul 4, 20242,587.002,604.002,574.002,599.002,560.8934,900
Jul 3, 20242,532.002,573.002,532.002,573.002,535.2750,100
Jul 2, 20242,522.002,551.002,522.002,543.002,505.7128,900
Jul 1, 20242,522.002,540.002,517.002,521.002,484.0332,900
Jun 28, 20242,537.002,540.002,506.002,521.002,484.0330,400
Jun 27, 20242,510.002,545.002,504.002,537.002,499.8046,600
Jun 26, 20242,514.002,524.002,492.002,521.002,484.0344,100
Jun 25, 20242,481.002,522.002,481.002,506.002,469.2535,700
Jun 24, 20242,483.002,490.002,454.002,484.002,447.5853,700
Jun 21, 20242,525.002,543.002,482.002,482.002,445.6044,300
Jun 20, 20242,518.002,525.002,505.002,521.002,484.0347,100
Jun 19, 20242,479.002,511.002,479.002,511.002,474.1836,900
Jun 18, 20242,418.002,457.002,418.002,449.002,413.0950,400
Jun 17, 20242,420.002,420.002,358.002,406.002,370.7256,500
Jun 14, 20242,354.002,438.002,354.002,420.002,384.5161,700
Jun 13, 20242,410.002,410.002,361.002,362.002,327.3634,700
Jun 12, 20242,400.002,426.002,400.002,421.002,385.5044,000
Jun 11, 20242,383.002,446.002,383.002,406.002,370.7237,200
Jun 10, 20242,390.002,413.002,387.002,401.002,365.7937,200
Jun 7, 20242,340.002,363.002,321.002,353.002,318.5042,800
Jun 6, 20242,345.002,364.002,323.002,340.002,305.6943,400
Jun 5, 20242,380.002,380.002,344.002,344.002,309.6329,000
Jun 4, 20242,353.002,390.002,349.002,375.002,340.1729,100
Jun 3, 20242,330.002,358.002,330.002,353.002,318.5018,100
May 31, 20242,300.002,330.002,295.002,327.002,292.8854,300
May 30, 20242,250.002,278.002,238.002,278.002,244.6069,100