Teijin Limited 3401
TSE · Japan · Process Industries
¥1,630.00-32.00 (-1.93%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |