Tokyo - Delayed Quote JPY

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

Compare
2,669.00
+3.00
+(0.11%)
At close: 3:45:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
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 41.00 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
May 29, 20242,302.002,310.002,275.002,284.002,250.5135,600
May 28, 20242,321.002,325.002,296.002,310.002,276.1388,800
May 27, 20242,305.002,339.002,280.002,317.002,283.0232,400
May 24, 20242,272.002,292.002,254.002,283.002,249.52104,700
May 23, 20242,260.002,275.002,247.002,272.002,238.6831,400
May 22, 20242,277.002,284.002,253.002,258.002,224.8929,400
May 21, 20242,279.002,296.002,268.002,270.002,236.7124,900
May 20, 20242,304.002,304.002,266.002,275.002,241.6434,200
May 17, 20242,209.002,273.002,200.002,257.002,223.9043,000
May 16, 20242,252.002,252.002,184.002,220.002,187.4552,300
May 15, 20242,296.002,296.002,246.002,247.002,214.0556,700
May 14, 20242,360.002,361.002,266.002,277.002,243.6171,700
May 13, 20242,251.002,363.002,241.002,359.002,324.41197,900
May 10, 20242,515.002,516.002,474.002,500.002,463.3437,700
May 9, 20242,508.002,519.002,487.002,502.002,465.3132,300
May 8, 20242,549.002,549.002,507.002,507.002,470.2422,400
May 7, 20242,551.002,560.002,538.002,549.002,511.6247,600
May 2, 20242,496.002,523.002,492.002,507.002,470.2439,400
May 1, 20242,500.002,528.002,492.002,519.002,482.0625,400
Apr 30, 20242,435.002,498.002,435.002,492.002,455.4630,300
Apr 26, 20242,429.002,441.002,402.002,429.002,393.3823,000
Apr 25, 20242,445.002,448.002,421.002,429.002,393.3813,800
Apr 24, 20242,417.002,461.002,417.002,445.002,409.1522,900
Apr 23, 20242,430.002,430.002,408.002,422.002,386.4814,100
Apr 22, 20242,409.002,434.002,400.002,422.002,386.4825,000
Apr 19, 20242,429.002,449.002,379.002,391.002,355.9457,900
Apr 18, 20242,437.002,475.002,437.002,457.002,420.9721,600
Apr 17, 20242,441.002,448.002,400.002,426.002,390.4344,200
Apr 16, 20242,471.002,472.002,436.002,441.002,405.2134,500
Apr 15, 20242,494.002,499.002,470.002,485.002,448.5620,900
Apr 12, 20242,513.002,513.002,480.002,495.002,458.4125,700
Apr 11, 20242,472.002,511.002,472.002,496.002,459.4026,700
Apr 10, 20242,464.002,518.002,464.002,504.002,467.2839,200
Apr 9, 20242,451.002,464.002,442.002,460.002,423.9323,600
Apr 8, 20242,471.002,475.002,429.002,444.002,408.1651,900
Apr 5, 20242,450.002,459.002,426.002,453.002,417.0330,900
Apr 4, 20242,492.002,504.002,455.002,471.002,434.7775,700
Apr 3, 20242,465.002,495.002,460.002,473.002,436.7432,800
Apr 2, 20242,542.002,542.002,471.002,481.002,444.6250,100
Apr 1, 20242,555.002,571.002,513.002,522.002,485.0233,900
Mar 29, 20242,541.002,563.002,539.002,551.002,513.5913,300
Mar 28, 2024 46.00 Dividend
Mar 28, 20242,545.002,567.002,520.002,527.002,489.94122,500
Mar 27, 20242,605.002,615.002,588.002,593.002,509.65134,800
Mar 26, 20242,589.002,606.002,572.002,603.002,519.3359,800
Mar 25, 20242,618.002,623.002,580.002,580.002,497.07106,500
Mar 22, 20242,645.002,653.002,617.002,634.002,549.3360,700
Mar 21, 20242,637.002,643.002,599.002,622.002,537.7284,600
Mar 19, 20242,593.002,605.002,572.002,596.002,512.5550,100
Mar 18, 20242,587.002,600.002,564.002,593.002,509.6528,400
Mar 15, 20242,559.002,590.002,552.002,579.002,496.1044,700
Mar 14, 20242,530.002,561.002,523.002,550.002,468.0342,500
Mar 13, 20242,585.002,585.002,523.002,541.002,459.3257,900
Mar 12, 20242,531.002,577.002,495.002,570.002,487.3961,700
Mar 11, 20242,547.002,570.002,503.002,526.002,444.8071,600
Mar 8, 20242,545.002,590.002,545.002,563.002,480.6287,900
Mar 7, 20242,606.002,626.002,552.002,585.002,501.91116,200
Mar 6, 20242,650.002,659.002,621.002,634.002,549.3396,300
Mar 5, 20242,671.002,694.002,634.002,686.002,599.6689,100
Mar 4, 20242,729.002,731.002,628.002,681.002,594.82127,300
Mar 1, 20242,711.002,728.002,677.002,679.002,592.8943,500
Feb 29, 20242,703.002,703.002,703.002,703.002,616.124,200
Feb 28, 20242,689.002,702.002,677.002,682.002,595.7933,500
Feb 27, 20242,702.002,710.002,671.002,674.002,588.0557,700
Feb 26, 20242,772.002,780.002,695.002,707.002,619.9969,700
Feb 22, 20242,734.002,757.002,720.002,745.002,656.7753,900
Feb 21, 20242,719.002,756.002,719.002,733.002,645.1528,000
Feb 20, 20242,717.002,769.002,704.002,747.002,658.7045,400
Feb 19, 20242,695.002,712.002,679.002,704.002,617.0835,300
Feb 16, 20242,673.002,707.002,639.002,695.002,608.3772,300
Feb 15, 20242,751.002,772.002,672.002,679.002,592.8967,200
Feb 14, 20242,790.002,791.002,708.002,753.002,664.5153,100
Feb 13, 20242,765.002,796.002,650.002,796.002,706.13106,500
Feb 9, 20242,865.002,912.002,848.002,865.002,772.9152,900
Feb 8, 20242,866.002,888.002,830.002,865.002,772.9135,600
Feb 7, 20242,858.002,907.002,851.002,886.002,793.2330,700
Feb 6, 20242,934.002,934.002,855.002,858.002,766.1332,300
Feb 5, 20242,902.002,923.002,876.002,916.002,822.2751,400
Feb 2, 20242,913.002,913.002,876.002,893.002,800.0128,200
Feb 1, 20242,925.002,930.002,907.002,913.002,819.3722,400
Jan 31, 20242,935.002,956.002,929.002,956.002,860.9818,300
Jan 30, 20242,997.002,997.002,929.002,942.002,847.4331,100
Jan 29, 20243,010.003,025.002,975.002,978.002,882.2829,600
Jan 26, 20243,075.003,090.003,005.003,005.002,908.4143,600
Jan 25, 20243,115.003,170.003,115.003,145.003,043.9171,300
Jan 24, 20243,100.003,140.003,080.003,115.003,014.8735,800
Jan 23, 20243,100.003,140.003,075.003,100.003,000.3530,600
Jan 22, 20243,115.003,155.003,075.003,080.002,981.0029,000
Jan 19, 20243,045.003,155.003,030.003,095.002,995.52100,100
Jan 18, 20242,987.003,025.002,987.003,000.002,903.5723,800
Jan 17, 20242,996.003,065.002,987.002,987.002,890.9942,000
Jan 16, 20243,005.003,060.002,982.002,987.002,890.9934,800
Jan 15, 20243,005.003,030.003,005.003,020.002,922.932,700

Related Tickers

6277.T Hosokawa Micron Corporation
3,950.00
-0.13%
 
6237.T Iwaki Co., Ltd.
2,331.00
+2.19%
 
KSB.F KSB SE & Co. KGaA
645.00
0.00%
 
6135.T Makino Milling Machine Co., Ltd.
11,720.00
+1.03%
 
7013.T IHI Corporation
8,468.00
+2.33%
 
6594.T Nidec Corporation
2,861.50
+0.12%
 
IEX IDEX Corporation
215.78
+0.58%
 
FLS Flowserve Corporation
60.42
+1.27%