Teijin Limited 3401
TSE · Japan · Prozessindustrie
¥1.630,00-32,00 (-1,93 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.630,00 | -1,93 % | ¥1.645,00 | ¥1.651,50 | ¥1.625,50 | 487,30K |
| 2026-10-01 | ¥1.662,00 | -1,66 % | ¥1.674,00 | ¥1.677,00 | ¥1.650,00 | 764,70K |
| 2026-09-30 | ¥1.690,00 | +1,84 % | ¥1.662,00 | ¥1.695,50 | ¥1.662,00 | 762,60K |
| 2026-09-29 | ¥1.659,50 | -1,80 % | ¥1.660,50 | ¥1.667,00 | ¥1.644,00 | 554,40K |
| 2026-09-28 | ¥1.690,00 | -1,05 % | ¥1.720,00 | ¥1.720,00 | ¥1.686,00 | 625,60K |
| 2026-09-25 | ¥1.708,00 | +0,18 % | ¥1.706,50 | ¥1.719,00 | ¥1.702,50 | 607,70K |
| 2026-09-24 | ¥1.705,00 | +0,77 % | ¥1.700,00 | ¥1.719,00 | ¥1.690,00 | 735,70K |
| 2026-09-18 | ¥1.692,00 | -2,62 % | ¥1.740,00 | ¥1.744,00 | ¥1.692,00 | 1,12M |
| 2026-09-17 | ¥1.737,50 | +1,61 % | ¥1.716,00 | ¥1.737,50 | ¥1.708,00 | 410,50K |
| 2026-09-16 | ¥1.710,00 | +2,00 % | ¥1.688,00 | ¥1.713,00 | ¥1.680,50 | 544,00K |
| 2026-09-15 | ¥1.676,50 | +0,72 % | ¥1.674,00 | ¥1.683,50 | ¥1.663,50 | 588,70K |
| 2026-09-14 | ¥1.664,50 | +0,91 % | ¥1.645,00 | ¥1.669,00 | ¥1.626,50 | 457,80K |
| 2026-09-11 | ¥1.649,50 | -0,18 % | ¥1.630,00 | ¥1.665,00 | ¥1.627,00 | 765,50K |
| 2026-09-10 | ¥1.652,50 | +0,43 % | ¥1.640,00 | ¥1.654,50 | ¥1.626,50 | 565,20K |
| 2026-09-09 | ¥1.645,50 | +1,45 % | ¥1.625,50 | ¥1.649,50 | ¥1.606,00 | 728,70K |
| 2026-09-08 | ¥1.622,00 | -4,81 % | ¥1.704,00 | ¥1.707,00 | ¥1.622,00 | 675,20K |
| 2026-09-07 | ¥1.704,00 | -1,90 % | ¥1.723,00 | ¥1.739,00 | ¥1.701,50 | 541,00K |
| 2026-09-04 | ¥1.737,00 | -2,31 % | ¥1.760,00 | ¥1.762,00 | ¥1.716,50 | 666,30K |
| 2026-09-03 | ¥1.778,00 | +0,65 % | ¥1.788,50 | ¥1.788,50 | ¥1.764,00 | 508,90K |
| 2026-09-02 | ¥1.766,50 | -3,21 % | ¥1.768,00 | ¥1.799,00 | ¥1.759,00 | 666,00K |
| 2026-09-01 | ¥1.825,00 | +3,81 % | ¥1.755,50 | ¥1.825,00 | ¥1.749,50 | 835,10K |
| 2026-08-31 | ¥1.758,00 | +1,85 % | ¥1.732,00 | ¥1.764,00 | ¥1.715,00 | 838,10K |
| 2026-08-28 | ¥1.726,00 | -0,23 % | ¥1.717,50 | ¥1.733,00 | ¥1.710,00 | 393,30K |
| 2026-08-27 | ¥1.730,00 | -0,09 % | ¥1.739,00 | ¥1.745,50 | ¥1.722,50 | 435,50K |
| 2026-08-26 | ¥1.731,50 | -0,35 % | ¥1.737,50 | ¥1.744,50 | ¥1.730,50 | 383,50K |
| 2026-08-25 | ¥1.737,50 | -1,39 % | ¥1.766,00 | ¥1.768,00 | ¥1.737,50 | 540,80K |
| 2026-08-24 | ¥1.762,00 | +0,51 % | ¥1.752,00 | ¥1.766,50 | ¥1.733,50 | 682,20K |
| 2026-08-21 | ¥1.753,00 | +1,01 % | ¥1.742,00 | ¥1.759,00 | ¥1.730,50 | 688,60K |
| 2026-08-20 | ¥1.735,50 | +0,52 % | ¥1.750,00 | ¥1.763,00 | ¥1.720,00 | 503,50K |
| 2026-08-19 | ¥1.726,50 | -1,31 % | ¥1.734,00 | ¥1.744,00 | ¥1.706,00 | 1,04M |
| 2026-08-18 | ¥1.749,50 | 0,00 % | ¥1.758,50 | ¥1.762,00 | ¥1.737,50 | 756,90K |
| 2026-08-17 | ¥1.749,50 | -0,71 % | ¥1.755,00 | ¥1.772,50 | ¥1.745,00 | 585,20K |
| 2026-08-14 | ¥1.762,00 | -1,48 % | ¥1.784,00 | ¥1.820,00 | ¥1.760,50 | 753,70K |
| 2026-08-13 | ¥1.788,50 | +0,48 % | ¥1.789,00 | ¥1.796,00 | ¥1.759,50 | 763,60K |
| 2026-08-12 | ¥1.780,00 | +0,88 % | ¥1.813,00 | ¥1.824,00 | ¥1.759,00 | 983,80K |
| 2026-08-10 | ¥1.764,50 | +0,71 % | ¥1.750,00 | ¥1.798,00 | ¥1.740,00 | 925,40K |
| 2026-08-07 | ¥1.752,00 | +4,13 % | ¥1.691,00 | ¥1.755,00 | ¥1.684,00 | 1,06M |
| 2026-08-06 | ¥1.682,50 | +3,16 % | ¥1.638,00 | ¥1.685,50 | ¥1.631,00 | 1,21M |
| 2026-08-05 | ¥1.631,00 | -0,46 % | ¥1.628,50 | ¥1.659,00 | ¥1.612,00 | 1,02M |
| 2026-08-04 | ¥1.638,50 | +1,27 % | ¥1.601,50 | ¥1.680,50 | ¥1.600,00 | 1,92M |
| 2026-08-03 | ¥1.618,00 | -1,16 % | ¥1.618,00 | ¥1.618,00 | ¥1.567,00 | 1,20M |
| 2026-07-31 | ¥1.637,00 | -1,03 % | ¥1.658,50 | ¥1.662,00 | ¥1.627,00 | 955,20K |
| 2026-07-30 | ¥1.654,00 | -1,49 % | ¥1.676,00 | ¥1.682,00 | ¥1.652,00 | 707,60K |
| 2026-07-29 | ¥1.679,00 | -0,12 % | ¥1.701,00 | ¥1.705,00 | ¥1.656,50 | 776,90K |
| 2026-07-28 | ¥1.681,00 | -3,03 % | ¥1.725,00 | ¥1.735,00 | ¥1.681,00 | 697,50K |
| 2026-07-27 | ¥1.733,50 | +2,21 % | ¥1.710,00 | ¥1.739,50 | ¥1.707,00 | 739,50K |
| 2026-07-24 | ¥1.696,00 | -0,88 % | ¥1.698,00 | ¥1.707,50 | ¥1.682,50 | 423,70K |
| 2026-07-23 | ¥1.711,00 | +0,03 % | ¥1.715,00 | ¥1.723,00 | ¥1.701,00 | 465,70K |
| 2026-07-22 | ¥1.710,50 | +0,06 % | ¥1.709,50 | ¥1.723,00 | ¥1.699,00 | 482,60K |
| 2026-07-21 | ¥1.709,50 | +1,24 % | ¥1.718,00 | ¥1.724,00 | ¥1.698,50 | 688,40K |
| 2026-07-17 | ¥1.688,50 | -2,54 % | ¥1.741,00 | ¥1.768,00 | ¥1.666,00 | 861,20K |
| 2026-07-16 | ¥1.732,50 | +0,61 % | ¥1.730,00 | ¥1.738,00 | ¥1.709,50 | 698,10K |
| 2026-07-15 | ¥1.722,00 | +2,32 % | ¥1.693,00 | ¥1.722,00 | ¥1.672,00 | 969,70K |
| 2026-07-14 | ¥1.683,00 | +1,69 % | ¥1.663,50 | ¥1.699,50 | ¥1.654,00 | 651,50K |
| 2026-07-13 | ¥1.655,00 | -0,45 % | ¥1.680,00 | ¥1.680,00 | ¥1.641,00 | 677,10K |
| 2026-07-10 | ¥1.662,50 | -1,13 % | ¥1.685,00 | ¥1.687,50 | ¥1.655,00 | 726,10K |
| 2026-07-09 | ¥1.681,50 | -2,15 % | ¥1.730,00 | ¥1.732,50 | ¥1.677,00 | 637,90K |
| 2026-07-08 | ¥1.718,50 | -0,75 % | ¥1.735,00 | ¥1.744,50 | ¥1.717,00 | 614,30K |
| 2026-07-07 | ¥1.731,50 | -0,60 % | ¥1.748,00 | ¥1.750,00 | ¥1.710,50 | 867,80K |
| 2026-07-06 | ¥1.742,00 | +1,37 % | ¥1.720,50 | ¥1.772,00 | ¥1.715,50 | 1,02M |
| 2026-07-03 | ¥1.718,50 | +4,82 % | ¥1.668,00 | ¥1.734,00 | ¥1.654,50 | 1,59M |
| 2026-07-02 | ¥1.639,50 | +1,05 % | ¥1.643,00 | ¥1.659,50 | ¥1.628,00 | 715,20K |
| 2026-07-01 | ¥1.622,50 | -0,22 % | ¥1.630,00 | ¥1.636,50 | ¥1.615,50 | 614,00K |
| 2026-06-30 | ¥1.626,00 | -0,06 % | ¥1.640,50 | ¥1.648,50 | ¥1.615,50 | 737,90K |
| 2026-06-29 | ¥1.627,00 | -0,76 % | ¥1.650,00 | ¥1.652,50 | ¥1.617,50 | 659,80K |
| 2026-06-26 | ¥1.639,50 | +0,52 % | ¥1.630,00 | ¥1.662,00 | ¥1.621,50 | 792,10K |
| 2026-06-25 | ¥1.631,00 | +2,35 % | ¥1.623,50 | ¥1.633,00 | ¥1.600,00 | 845,80K |
| 2026-06-24 | ¥1.593,50 | +0,16 % | ¥1.591,00 | ¥1.599,00 | ¥1.578,50 | 693,60K |
| 2026-06-23 | ¥1.591,00 | -1,18 % | ¥1.619,00 | ¥1.620,50 | ¥1.587,50 | 694,30K |
| 2026-06-22 | ¥1.610,00 | +0,97 % | ¥1.597,50 | ¥1.618,00 | ¥1.591,00 | 596,80K |
| 2026-06-19 | ¥1.594,50 | -3,36 % | ¥1.643,50 | ¥1.644,50 | ¥1.594,50 | 1,10M |
| 2026-06-18 | ¥1.650,00 | +0,12 % | ¥1.622,00 | ¥1.660,00 | ¥1.620,50 | 781,60K |
| 2026-06-17 | ¥1.648,00 | +0,43 % | ¥1.648,50 | ¥1.675,00 | ¥1.628,00 | 982,50K |
| 2026-06-16 | ¥1.641,00 | -0,82 % | ¥1.635,00 | ¥1.645,50 | ¥1.625,50 | 558,90K |
| 2026-06-15 | ¥1.654,50 | +0,98 % | ¥1.681,50 | ¥1.683,50 | ¥1.654,50 | 959,10K |
| 2026-06-12 | ¥1.638,50 | +1,93 % | ¥1.647,50 | ¥1.656,50 | ¥1.625,00 | 881,20K |
| 2026-06-11 | ¥1.607,50 | -0,74 % | ¥1.614,00 | ¥1.614,50 | ¥1.581,50 | 791,90K |
| 2026-06-10 | ¥1.619,50 | +0,56 % | ¥1.630,00 | ¥1.634,00 | ¥1.612,00 | 808,30K |
| 2026-06-09 | ¥1.610,50 | +0,62 % | ¥1.630,00 | ¥1.653,50 | ¥1.596,00 | 1,27M |
| 2026-06-08 | ¥1.600,50 | -1,39 % | ¥1.583,00 | ¥1.618,00 | ¥1.564,50 | 964,80K |
| 2026-06-05 | ¥1.623,00 | -0,18 % | ¥1.624,50 | ¥1.636,50 | ¥1.605,00 | 696,70K |
| 2026-06-04 | ¥1.626,00 | -0,97 % | ¥1.635,00 | ¥1.640,50 | ¥1.601,50 | 655,00K |
| 2026-06-03 | ¥1.642,00 | +1,86 % | ¥1.630,00 | ¥1.649,00 | ¥1.608,00 | 623,90K |
| 2026-06-02 | ¥1.612,00 | -0,31 % | ¥1.598,00 | ¥1.625,00 | ¥1.590,00 | 684,60K |
| 2026-06-01 | ¥1.617,00 | -2,09 % | ¥1.628,00 | ¥1.651,50 | ¥1.587,50 | 823,10K |
| 2026-05-29 | ¥1.651,50 | +2,77 % | ¥1.612,00 | ¥1.656,50 | ¥1.607,50 | 1,12M |
| 2026-05-28 | ¥1.607,00 | +0,22 % | ¥1.613,00 | ¥1.616,50 | ¥1.585,50 | 600,30K |
| 2026-05-27 | ¥1.603,50 | +0,22 % | ¥1.635,00 | ¥1.658,00 | ¥1.601,50 | 874,40K |
| 2026-05-26 | ¥1.600,00 | -1,84 % | ¥1.641,00 | ¥1.648,50 | ¥1.597,00 | 794,20K |
| 2026-05-25 | ¥1.630,00 | +3,66 % | ¥1.608,00 | ¥1.667,00 | ¥1.601,50 | 1,04M |