Comparing Back to the side-by-side chart ↗
TEIJIN LIMITED (3401.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1674.00 | 1688.50 | 1667.00 | 1685.00 | +2.28% | 780,200 |
| 2026-10-15 | 1635.00 | 1653.00 | 1617.50 | 1647.50 | +0.06% | 684,800 |
| 2026-10-14 | 1660.00 | 1666.00 | 1645.00 | 1646.50 | -0.24% | 544,400 |
| 2026-10-13 | 1650.50 | 1659.00 | 1631.00 | 1650.50 | +0.61% | 484,400 |
| 2026-10-09 | 1650.00 | 1650.00 | 1630.00 | 1640.50 | +0.00% | 482,600 |
| 2026-10-08 | 1645.50 | 1650.50 | 1625.50 | 1640.50 | -0.36% | 678,300 |
| 2026-10-07 | 1677.50 | 1681.00 | 1643.00 | 1646.50 | -0.78% | 476,200 |
| 2026-10-06 | 1648.00 | 1666.00 | 1628.00 | 1659.50 | +1.10% | 503,900 |
| 2026-10-05 | 1639.50 | 1643.50 | 1624.50 | 1641.50 | +0.71% | 592,100 |
| 2026-10-02 | 1645.00 | 1651.50 | 1625.50 | 1630.00 | -1.93% | 487,300 |
| 2026-10-01 | 1674.00 | 1677.00 | 1650.00 | 1662.00 | -1.66% | 764,700 |
| 2026-09-30 | 1662.00 | 1695.50 | 1662.00 | 1690.00 | +1.84% | 762,600 |
| 2026-09-29 | 1660.50 | 1667.00 | 1644.00 | 1659.50 | -1.80% | 554,400 |
| 2026-09-28 | 1720.00 | 1720.00 | 1686.00 | 1690.00 | -1.05% | 625,600 |
| 2026-09-25 | 1706.50 | 1719.00 | 1702.50 | 1708.00 | +0.18% | 607,700 |
| 2026-09-24 | 1700.00 | 1719.00 | 1690.00 | 1705.00 | +0.77% | 735,700 |
| 2026-09-18 | 1740.00 | 1744.00 | 1692.00 | 1692.00 | -2.62% | 1,117,900 |
| 2026-09-17 | 1716.00 | 1737.50 | 1708.00 | 1737.50 | +1.61% | 410,500 |
| 2026-09-16 | 1688.00 | 1713.00 | 1680.50 | 1710.00 | +2.00% | 544,000 |
| 2026-09-15 | 1674.00 | 1683.50 | 1663.50 | 1676.50 | +0.72% | 588,700 |
| 2026-09-14 | 1645.00 | 1669.00 | 1626.50 | 1664.50 | +0.91% | 457,800 |
| 2026-09-11 | 1630.00 | 1665.00 | 1627.00 | 1649.50 | -0.18% | 765,500 |
| 2026-09-10 | 1640.00 | 1654.50 | 1626.50 | 1652.50 | +0.43% | 565,200 |
| 2026-09-09 | 1625.50 | 1649.50 | 1606.00 | 1645.50 | +1.45% | 728,700 |
| 2026-09-08 | 1704.00 | 1707.00 | 1622.00 | 1622.00 | -4.81% | 675,200 |
| 2026-09-07 | 1723.00 | 1739.00 | 1701.50 | 1704.00 | -1.90% | 541,000 |
| 2026-09-04 | 1760.00 | 1762.00 | 1716.50 | 1737.00 | -2.31% | 666,300 |
| 2026-09-03 | 1788.50 | 1788.50 | 1764.00 | 1778.00 | +0.65% | 508,900 |
| 2026-09-02 | 1768.00 | 1799.00 | 1759.00 | 1766.50 | -3.21% | 666,000 |
| 2026-09-01 | 1755.50 | 1825.00 | 1749.50 | 1825.00 | +3.81% | 835,100 |
| 2026-08-31 | 1732.00 | 1764.00 | 1715.00 | 1758.00 | +1.85% | 838,100 |
| 2026-08-28 | 1717.50 | 1733.00 | 1710.00 | 1726.00 | -0.23% | 393,300 |
| 2026-08-27 | 1739.00 | 1745.50 | 1722.50 | 1730.00 | -0.09% | 435,500 |
| 2026-08-26 | 1737.50 | 1744.50 | 1730.50 | 1731.50 | -0.35% | 383,500 |
| 2026-08-25 | 1766.00 | 1768.00 | 1737.50 | 1737.50 | -1.39% | 540,800 |
| 2026-08-24 | 1752.00 | 1766.50 | 1733.50 | 1762.00 | +0.51% | 682,200 |
| 2026-08-21 | 1742.00 | 1759.00 | 1730.50 | 1753.00 | +1.01% | 688,600 |
| 2026-08-20 | 1750.00 | 1763.00 | 1720.00 | 1735.50 | +0.52% | 503,500 |
| 2026-08-19 | 1734.00 | 1744.00 | 1706.00 | 1726.50 | -1.31% | 1,040,700 |
| 2026-08-18 | 1758.50 | 1762.00 | 1737.50 | 1749.50 | +0.00% | 756,900 |
| 2026-08-17 | 1755.00 | 1772.50 | 1745.00 | 1749.50 | -0.71% | 585,200 |
| 2026-08-14 | 1784.00 | 1820.00 | 1760.50 | 1762.00 | -1.48% | 753,700 |
| 2026-08-13 | 1789.00 | 1796.00 | 1759.50 | 1788.50 | +0.48% | 763,600 |
| 2026-08-12 | 1813.00 | 1824.00 | 1759.00 | 1780.00 | +0.88% | 983,800 |
| 2026-08-10 | 1750.00 | 1798.00 | 1740.00 | 1764.50 | +0.71% | 925,400 |
| 2026-08-07 | 1691.00 | 1755.00 | 1684.00 | 1752.00 | +4.13% | 1,057,600 |
| 2026-08-06 | 1638.00 | 1685.50 | 1631.00 | 1682.50 | +3.16% | 1,208,500 |
| 2026-08-05 | 1628.50 | 1659.00 | 1612.00 | 1631.00 | -0.46% | 1,020,900 |
| 2026-08-04 | 1601.50 | 1680.50 | 1600.00 | 1638.50 | +1.27% | 1,921,600 |
| 2026-08-03 | 1618.00 | 1618.00 | 1567.00 | 1618.00 | -1.16% | 1,200,100 |
| 2026-07-31 | 1658.50 | 1662.00 | 1627.00 | 1637.00 | -1.03% | 955,200 |
| 2026-07-30 | 1676.00 | 1682.00 | 1652.00 | 1654.00 | -1.49% | 707,600 |
| 2026-07-29 | 1701.00 | 1705.00 | 1656.50 | 1679.00 | -0.12% | 776,900 |
| 2026-07-28 | 1725.00 | 1735.00 | 1681.00 | 1681.00 | -3.03% | 697,500 |
| 2026-07-27 | 1710.00 | 1739.50 | 1707.00 | 1733.50 | +2.21% | 739,500 |
| 2026-07-24 | 1698.00 | 1707.50 | 1682.50 | 1696.00 | -0.88% | 423,700 |
| 2026-07-23 | 1715.00 | 1723.00 | 1701.00 | 1711.00 | +0.03% | 465,700 |
| 2026-07-22 | 1709.50 | 1723.00 | 1699.00 | 1710.50 | +0.06% | 482,600 |
| 2026-07-21 | 1718.00 | 1724.00 | 1698.50 | 1709.50 | +1.24% | 688,400 |
| 2026-07-17 | 1741.00 | 1768.00 | 1666.00 | 1688.50 | -2.54% | 861,200 |
| 2026-07-16 | 1730.00 | 1738.00 | 1709.50 | 1732.50 | +0.61% | 698,100 |
| 2026-07-15 | 1693.00 | 1722.00 | 1672.00 | 1722.00 | +2.32% | 969,700 |
| 2026-07-14 | 1663.50 | 1699.50 | 1654.00 | 1683.00 | +1.69% | 651,500 |
| 2026-07-13 | 1680.00 | 1680.00 | 1641.00 | 1655.00 | -0.45% | 677,100 |
| 2026-07-10 | 1685.00 | 1687.50 | 1655.00 | 1662.50 | -1.13% | 726,100 |
| 2026-07-09 | 1730.00 | 1732.50 | 1677.00 | 1681.50 | -2.15% | 637,900 |
| 2026-07-08 | 1735.00 | 1744.50 | 1717.00 | 1718.50 | -0.75% | 614,300 |
| 2026-07-07 | 1748.00 | 1750.00 | 1710.50 | 1731.50 | -0.60% | 867,800 |
| 2026-07-06 | 1720.50 | 1772.00 | 1715.50 | 1742.00 | +1.37% | 1,015,600 |
| 2026-07-03 | 1668.00 | 1734.00 | 1654.50 | 1718.50 | +4.82% | 1,585,500 |
| 2026-07-02 | 1643.00 | 1659.50 | 1628.00 | 1639.50 | +1.05% | 715,200 |
| 2026-07-01 | 1630.00 | 1636.50 | 1615.50 | 1622.50 | -0.22% | 614,000 |
| 2026-06-30 | 1640.50 | 1648.50 | 1615.50 | 1626.00 | -0.06% | 737,900 |
| 2026-06-29 | 1650.00 | 1652.50 | 1617.50 | 1627.00 | -0.76% | 659,800 |
| 2026-06-26 | 1630.00 | 1662.00 | 1621.50 | 1639.50 | +0.52% | 792,100 |
| 2026-06-25 | 1623.50 | 1633.00 | 1600.00 | 1631.00 | +2.35% | 845,800 |
| 2026-06-24 | 1591.00 | 1599.00 | 1578.50 | 1593.50 | +0.16% | 693,600 |
| 2026-06-23 | 1619.00 | 1620.50 | 1587.50 | 1591.00 | -1.18% | 694,300 |
| 2026-06-22 | 1597.50 | 1618.00 | 1591.00 | 1610.00 | +0.97% | 596,800 |
| 2026-06-19 | 1643.50 | 1644.50 | 1594.50 | 1594.50 | -3.36% | 1,097,600 |
| 2026-06-18 | 1622.00 | 1660.00 | 1620.50 | 1650.00 | +0.12% | 781,600 |
| 2026-06-17 | 1648.50 | 1675.00 | 1628.00 | 1648.00 | +0.43% | 982,500 |
| 2026-06-16 | 1635.00 | 1645.50 | 1625.50 | 1641.00 | -0.82% | 558,900 |
| 2026-06-15 | 1681.50 | 1683.50 | 1654.50 | 1654.50 | +0.98% | 959,100 |
| 2026-06-12 | 1647.50 | 1656.50 | 1625.00 | 1638.50 | +1.93% | 881,200 |
| 2026-06-11 | 1614.00 | 1614.50 | 1581.50 | 1607.50 | -0.74% | 791,900 |
| 2026-06-10 | 1630.00 | 1634.00 | 1612.00 | 1619.50 | +0.56% | 808,300 |
| 2026-06-09 | 1630.00 | 1653.50 | 1596.00 | 1610.50 | +0.62% | 1,271,600 |
| 2026-06-08 | 1583.00 | 1618.00 | 1564.50 | 1600.50 | -1.39% | 964,800 |
| 2026-06-05 | 1624.50 | 1636.50 | 1605.00 | 1623.00 | -0.18% | 696,700 |
| 2026-06-04 | 1635.00 | 1640.50 | 1601.50 | 1626.00 | -0.97% | 655,000 |
| 2026-06-03 | 1630.00 | 1649.00 | 1608.00 | 1642.00 | +1.86% | 623,900 |
| 2026-06-02 | 1598.00 | 1625.00 | 1590.00 | 1612.00 | -0.31% | 684,600 |
| 2026-06-01 | 1628.00 | 1651.50 | 1587.50 | 1617.00 | -2.09% | 823,100 |
| 2026-05-29 | 1612.00 | 1656.50 | 1607.50 | 1651.50 | +2.77% | 1,120,200 |
| 2026-05-28 | 1613.00 | 1616.50 | 1585.50 | 1607.00 | +0.22% | 600,300 |
| 2026-05-27 | 1635.00 | 1658.00 | 1601.50 | 1603.50 | +0.22% | 874,400 |
| 2026-05-26 | 1641.00 | 1648.50 | 1597.00 | 1600.00 | -1.84% | 794,200 |
| 2026-05-25 | 1608.00 | 1667.00 | 1601.50 | 1630.00 | +3.66% | 1,037,200 |
| 2026-05-22 | 1605.00 | 1605.00 | 1561.50 | 1572.50 | -2.09% | 863,900 |
| 2026-05-21 | 1629.00 | 1635.00 | 1596.50 | 1606.00 | +0.22% | 563,600 |
| 2026-05-20 | 1632.00 | 1641.00 | 1594.00 | 1602.50 | -2.55% | 747,600 |
| 2026-05-19 | 1635.00 | 1669.00 | 1626.00 | 1644.50 | +1.80% | 1,256,700 |
| 2026-05-18 | 1677.50 | 1677.50 | 1611.00 | 1615.50 | -3.93% | 981,000 |
| 2026-05-15 | 1705.50 | 1706.00 | 1642.50 | 1681.50 | -2.07% | 1,284,600 |
| 2026-05-14 | 1747.00 | 1773.00 | 1717.00 | 1717.00 | -1.15% | 1,066,700 |
| 2026-05-13 | 1671.50 | 1742.00 | 1653.00 | 1737.00 | +1.49% | 1,800,800 |
| 2026-05-12 | 1620.00 | 1713.00 | 1599.00 | 1711.50 | +9.05% | 2,496,400 |
| 2026-05-11 | 1587.50 | 1706.00 | 1556.50 | 1569.50 | +0.16% | 3,170,200 |
| 2026-05-08 | 1608.00 | 1608.00 | 1550.00 | 1567.00 | -1.82% | 1,291,100 |
| 2026-05-07 | 1592.00 | 1612.50 | 1573.50 | 1596.00 | +2.11% | 1,258,400 |
| 2026-05-01 | 1566.50 | 1574.00 | 1545.50 | 1563.00 | -0.73% | 585,200 |
| 2026-04-30 | 1555.00 | 1575.50 | 1543.00 | 1574.50 | +0.29% | 884,600 |
| 2026-04-28 | 1560.00 | 1571.50 | 1555.50 | 1570.00 | +0.51% | 561,400 |
| 2026-04-27 | 1537.00 | 1574.00 | 1522.50 | 1562.00 | +1.26% | 809,400 |
| 2026-04-24 | 1544.00 | 1557.50 | 1531.50 | 1542.50 | +0.39% | 850,300 |
| 2026-04-23 | 1567.50 | 1568.50 | 1516.50 | 1536.50 | -2.94% | 1,498,400 |
| 2026-04-22 | 1615.50 | 1623.00 | 1576.00 | 1583.00 | -1.31% | 777,200 |
| 2026-04-21 | 1643.50 | 1644.00 | 1604.00 | 1604.00 | -1.66% | 883,800 |
| 2026-04-20 | 1646.50 | 1646.50 | 1626.50 | 1631.00 | -0.52% | 1,031,400 |
| 2026-04-17 | 1649.00 | 1668.00 | 1639.50 | 1639.50 | -0.46% | 890,800 |
| 2026-04-16 | 1631.50 | 1655.00 | 1621.00 | 1647.00 | +0.89% | 918,300 |
| 2026-04-15 | 1653.50 | 1679.00 | 1623.00 | 1632.50 | -1.09% | 1,652,500 |
| 2026-04-14 | 1708.00 | 1719.50 | 1603.00 | 1650.50 | -3.00% | 11,799,400 |
| 2026-04-13 | 1703.00 | 1718.00 | 1693.50 | 1701.50 | -0.70% | 893,800 |
| 2026-04-10 | 1720.00 | 1747.00 | 1713.00 | 1713.50 | -0.12% | 1,240,300 |
| 2026-04-09 | 1726.00 | 1742.00 | 1715.50 | 1715.50 | -0.61% | 1,054,400 |
| 2026-04-08 | 1710.00 | 1729.50 | 1700.50 | 1726.00 | +2.80% | 1,410,700 |
| 2026-04-07 | 1667.50 | 1685.00 | 1660.50 | 1679.00 | +0.93% | 1,254,200 |
| 2026-04-06 | 1685.00 | 1686.00 | 1655.00 | 1663.50 | -1.28% | 945,000 |
| 2026-04-03 | 1665.00 | 1687.00 | 1662.00 | 1685.00 | +1.48% | 860,500 |
| 2026-04-02 | 1700.00 | 1715.00 | 1650.50 | 1660.50 | -1.80% | 1,316,700 |
| 2026-04-01 | 1632.00 | 1709.50 | 1628.50 | 1691.00 | +3.62% | 1,800,500 |
| 2026-03-31 | 1571.00 | 1654.00 | 1571.00 | 1632.00 | +3.36% | 1,514,000 |
| 2026-03-30 | 1515.50 | 1579.00 | 1512.00 | 1579.00 | -1.86% | 1,012,500 |
| 2026-03-27 | 1603.50 | 1640.50 | 1603.50 | 1609.00 | +0.31% | 1,109,200 |
| 2026-03-26 | 1610.00 | 1623.50 | 1591.00 | 1604.00 | +0.41% | 1,146,300 |
| 2026-03-25 | 1589.00 | 1607.50 | 1583.50 | 1597.50 | +3.13% | 966,000 |
| 2026-03-24 | 1551.50 | 1559.00 | 1539.00 | 1549.00 | +2.48% | 967,700 |
| 2026-03-23 | 1528.00 | 1528.00 | 1502.00 | 1511.50 | -3.60% | 1,524,400 |
| 2026-03-19 | 1577.00 | 1579.00 | 1547.00 | 1568.00 | -2.61% | 1,735,800 |
| 2026-03-18 | 1589.00 | 1610.00 | 1580.00 | 1610.00 | +2.52% | 591,500 |
| 2026-03-17 | 1581.00 | 1593.00 | 1568.00 | 1570.50 | +1.45% | 904,700 |
| 2026-03-16 | 1550.50 | 1558.50 | 1536.00 | 1548.00 | -0.80% | 896,400 |
| 2026-03-13 | 1550.00 | 1577.00 | 1549.50 | 1560.50 | -0.95% | 1,146,500 |
| 2026-03-12 | 1580.50 | 1590.50 | 1562.00 | 1575.50 | -1.13% | 1,057,500 |
| 2026-03-11 | 1597.00 | 1610.00 | 1585.00 | 1593.50 | +1.27% | 787,100 |
| 2026-03-10 | 1573.00 | 1578.00 | 1559.00 | 1573.50 | +2.18% | 920,900 |
| 2026-03-09 | 1547.00 | 1567.00 | 1524.00 | 1540.00 | -6.50% | 1,522,300 |
| 2026-03-06 | 1627.00 | 1656.50 | 1622.00 | 1647.00 | -0.45% | 788,500 |
| 2026-03-05 | 1700.00 | 1702.00 | 1647.00 | 1654.50 | +1.78% | 1,029,200 |
| 2026-03-04 | 1629.00 | 1655.50 | 1604.50 | 1625.50 | -3.65% | 1,593,600 |
| 2026-03-03 | 1713.50 | 1742.50 | 1676.00 | 1687.00 | -2.71% | 1,121,200 |
| 2026-03-02 | 1700.00 | 1734.00 | 1687.50 | 1734.00 | +0.03% | 801,100 |
| 2026-02-27 | 1691.00 | 1736.50 | 1689.50 | 1733.50 | +2.18% | 889,300 |
| 2026-02-26 | 1681.50 | 1718.50 | 1681.00 | 1696.50 | +0.41% | 897,700 |
| 2026-02-25 | 1695.50 | 1711.50 | 1676.00 | 1689.50 | -0.59% | 1,099,900 |
| 2026-02-24 | 1655.50 | 1720.00 | 1650.00 | 1699.50 | +3.47% | 1,123,700 |
| 2026-02-20 | 1681.00 | 1690.00 | 1633.50 | 1642.50 | -3.30% | 1,244,800 |
| 2026-02-19 | 1692.00 | 1700.00 | 1674.00 | 1698.50 | -0.32% | 996,400 |
| 2026-02-18 | 1684.50 | 1707.00 | 1679.00 | 1704.00 | +1.16% | 732,600 |
| 2026-02-17 | 1675.50 | 1703.00 | 1672.50 | 1684.50 | +0.60% | 754,300 |
| 2026-02-16 | 1697.00 | 1704.50 | 1670.50 | 1674.50 | -0.39% | 1,062,300 |
| 2026-02-13 | 1677.50 | 1701.00 | 1657.50 | 1681.00 | -0.44% | 909,000 |
| 2026-02-12 | 1680.00 | 1714.50 | 1675.00 | 1688.50 | +1.14% | 1,291,800 |
| 2026-02-10 | 1630.00 | 1669.50 | 1630.00 | 1669.50 | +3.41% | 1,331,300 |
| 2026-02-09 | 1619.00 | 1637.50 | 1604.50 | 1614.50 | +1.25% | 1,196,400 |
| 2026-02-06 | 1560.00 | 1610.00 | 1547.50 | 1594.50 | +1.08% | 993,700 |
| 2026-02-05 | 1595.00 | 1628.00 | 1567.00 | 1577.50 | -0.41% | 1,451,600 |
| 2026-02-04 | 1520.00 | 1601.50 | 1470.50 | 1584.00 | +5.42% | 2,690,300 |
| 2026-02-03 | 1493.00 | 1514.00 | 1489.50 | 1502.50 | +1.52% | 1,082,700 |
| 2026-02-02 | 1500.00 | 1521.50 | 1478.00 | 1480.00 | -0.97% | 850,000 |
| 2026-01-30 | 1471.00 | 1499.50 | 1467.50 | 1494.50 | +1.94% | 729,000 |
| 2026-01-29 | 1450.00 | 1472.00 | 1447.50 | 1466.00 | +0.41% | 641,000 |
| 2026-01-28 | 1448.00 | 1468.50 | 1443.50 | 1460.00 | -0.48% | 691,200 |
| 2026-01-27 | 1450.00 | 1483.50 | 1441.50 | 1467.00 | +0.41% | 816,600 |
| 2026-01-26 | 1454.00 | 1493.50 | 1451.00 | 1461.00 | -1.12% | 1,045,400 |
| 2026-01-23 | 1466.50 | 1482.50 | 1455.00 | 1477.50 | +1.41% | 764,200 |
| 2026-01-22 | 1446.50 | 1463.50 | 1435.50 | 1457.00 | +1.75% | 945,800 |
| 2026-01-21 | 1408.50 | 1432.00 | 1402.00 | 1432.00 | -0.31% | 652,800 |
| 2026-01-20 | 1442.00 | 1449.50 | 1421.00 | 1436.50 | -1.64% | 1,023,400 |
| 2026-01-19 | 1446.00 | 1462.50 | 1429.00 | 1460.50 | +0.31% | 733,600 |
| 2026-01-16 | 1430.00 | 1458.00 | 1424.50 | 1456.00 | +1.22% | 841,700 |
| 2026-01-15 | 1413.00 | 1444.00 | 1399.50 | 1438.50 | +1.84% | 1,238,700 |
| 2026-01-14 | 1375.00 | 1414.50 | 1373.50 | 1412.50 | +2.80% | 1,170,800 |
| 2026-01-13 | 1368.00 | 1374.50 | 1356.00 | 1374.00 | +2.00% | 1,014,800 |
| 2026-01-09 | 1363.50 | 1366.50 | 1347.00 | 1347.00 | +0.11% | 657,500 |
| 2026-01-08 | 1350.50 | 1365.50 | 1341.00 | 1345.50 | -2.07% | 671,200 |
| 2026-01-07 | 1360.00 | 1383.50 | 1350.00 | 1374.00 | +0.99% | 723,500 |
| 2026-01-06 | 1348.00 | 1364.00 | 1346.50 | 1360.50 | +1.42% | 614,200 |
| 2026-01-05 | 1354.50 | 1363.50 | 1340.50 | 1341.50 | -1.03% | 724,200 |
| 2025-12-30 | 1356.50 | 1371.50 | 1353.50 | 1355.50 | -0.48% | 507,900 |
| 2025-12-29 | 1360.00 | 1366.50 | 1350.50 | 1362.00 | +1.41% | 589,300 |
| 2025-12-26 | 1349.50 | 1355.00 | 1337.50 | 1343.00 | +0.37% | 485,400 |
| 2025-12-25 | 1341.00 | 1344.50 | 1333.00 | 1338.00 | -0.15% | 525,200 |
| 2025-12-24 | 1341.50 | 1354.50 | 1333.50 | 1340.00 | -0.33% | 516,900 |
| 2025-12-23 | 1326.00 | 1344.50 | 1324.50 | 1344.50 | +1.17% | 636,700 |
| 2025-12-22 | 1320.00 | 1329.00 | 1317.00 | 1329.00 | +1.10% | 496,200 |
| 2025-12-19 | 1310.50 | 1321.50 | 1305.00 | 1314.50 | +1.04% | 949,600 |
| 2025-12-18 | 1301.00 | 1305.50 | 1292.50 | 1301.00 | +0.08% | 670,100 |
| 2025-12-17 | 1302.00 | 1307.00 | 1290.50 | 1300.00 | -0.31% | 601,400 |
| 2025-12-16 | 1310.50 | 1314.50 | 1304.00 | 1304.00 | -0.91% | 431,400 |
| 2025-12-15 | 1309.00 | 1322.50 | 1303.00 | 1316.00 | +0.30% | 553,400 |
| 2025-12-12 | 1311.00 | 1316.50 | 1301.00 | 1312.00 | +1.35% | 625,900 |
| 2025-12-11 | 1320.00 | 1325.00 | 1294.50 | 1294.50 | -1.15% | 546,600 |
| 2025-12-10 | 1304.00 | 1315.50 | 1302.00 | 1309.50 | +0.50% | 568,500 |
| 2025-12-09 | 1301.50 | 1305.50 | 1288.50 | 1303.00 | -0.08% | 622,200 |
| 2025-12-08 | 1300.00 | 1311.50 | 1292.00 | 1304.00 | +1.32% | 558,900 |
| 2025-12-05 | 1292.50 | 1299.50 | 1283.50 | 1287.00 | -1.49% | 650,000 |
| 2025-12-04 | 1293.50 | 1308.00 | 1291.00 | 1306.50 | +0.65% | 528,500 |
| 2025-12-03 | 1282.00 | 1301.50 | 1278.50 | 1298.00 | +1.21% | 877,100 |
| 2025-12-02 | 1290.50 | 1298.00 | 1279.50 | 1282.50 | -0.23% | 1,041,300 |
| 2025-12-01 | 1308.00 | 1310.50 | 1285.50 | 1285.50 | -2.13% | 867,700 |
| 2025-11-28 | 1303.00 | 1317.00 | 1300.50 | 1313.50 | +0.81% | 701,300 |
| 2025-11-27 | 1302.50 | 1307.00 | 1298.00 | 1303.00 | +0.54% | 738,300 |
| 2025-11-26 | 1290.50 | 1305.50 | 1285.00 | 1296.00 | +1.97% | 969,700 |
| 2025-11-25 | 1277.50 | 1279.00 | 1264.50 | 1271.00 | +0.63% | 887,500 |
| 2025-11-21 | 1245.00 | 1271.50 | 1245.00 | 1263.00 | +0.64% | 901,200 |
| 2025-11-20 | 1277.00 | 1280.50 | 1254.50 | 1255.00 | -0.71% | 954,800 |
| 2025-11-19 | 1260.00 | 1277.00 | 1260.00 | 1264.00 | +0.52% | 1,074,200 |
| 2025-11-18 | 1260.00 | 1271.50 | 1248.50 | 1257.50 | -0.87% | 1,070,300 |
| 2025-11-17 | 1286.00 | 1300.00 | 1268.50 | 1268.50 | -1.89% | 661,900 |
| 2025-11-14 | 1285.00 | 1304.00 | 1272.00 | 1293.00 | +0.86% | 1,204,600 |
| 2025-11-13 | 1291.00 | 1295.00 | 1270.00 | 1282.00 | -0.31% | 922,100 |
| 2025-11-12 | 1280.50 | 1291.50 | 1267.50 | 1286.00 | +2.14% | 1,309,400 |
| 2025-11-11 | 1257.50 | 1264.50 | 1250.50 | 1259.00 | -0.36% | 1,320,700 |
| 2025-11-10 | 1242.50 | 1263.50 | 1233.50 | 1263.50 | +2.27% | 1,398,600 |
| 2025-11-07 | 1224.00 | 1236.50 | 1218.00 | 1235.50 | +0.94% | 1,801,600 |
| 2025-11-06 | 1205.50 | 1244.00 | 1202.50 | 1224.00 | +1.07% | 3,431,500 |
| 2025-11-05 | 1323.50 | 1331.00 | 1206.50 | 1211.00 | -9.56% | 4,555,800 |
| 2025-11-04 | 1336.00 | 1355.00 | 1335.50 | 1339.00 | -0.78% | 1,744,600 |
| 2025-10-31 | 1360.50 | 1367.00 | 1344.00 | 1349.50 | -0.59% | 993,900 |
| 2025-10-30 | 1327.00 | 1357.50 | 1322.00 | 1357.50 | +1.15% | 1,909,200 |
| 2025-10-29 | 1352.50 | 1357.00 | 1338.00 | 1342.00 | -0.74% | 744,400 |
| 2025-10-28 | 1382.00 | 1388.00 | 1347.50 | 1352.00 | -3.05% | 1,144,700 |
| 2025-10-27 | 1378.00 | 1396.00 | 1376.50 | 1394.50 | +1.64% | 825,700 |
| 2025-10-24 | 1380.00 | 1383.50 | 1367.50 | 1372.00 | -0.04% | 825,800 |
| 2025-10-23 | 1350.00 | 1376.00 | 1348.50 | 1372.50 | +1.29% | 1,120,000 |
| 2025-10-22 | 1332.00 | 1363.50 | 1330.00 | 1355.00 | +2.23% | 1,914,500 |
| 2025-10-21 | 1325.00 | 1338.00 | 1323.00 | 1325.50 | +0.53% | 915,500 |
| 2025-10-20 | 1318.00 | 1323.00 | 1305.00 | 1318.50 | +0.76% | 918,700 |
| 2025-10-17 | 1306.00 | 1312.00 | 1295.50 | 1308.50 | -0.42% | 726,200 |
| 2025-10-16 | 1313.50 | 1319.50 | 1310.50 | 1314.00 | +0.04% | 860,300 |
| 2025-10-15 | 1305.00 | 1315.00 | 1299.00 | 1313.50 | +1.90% | 885,800 |
| 2025-10-14 | 1276.50 | 1304.00 | 1275.50 | 1289.00 | -1.19% | 1,147,200 |
| 2025-10-10 | 1335.00 | 1339.00 | 1304.50 | 1304.50 | -2.79% | 930,300 |
| 2025-10-09 | 1329.50 | 1346.00 | 1326.50 | 1342.00 | +0.83% | 760,800 |
| 2025-10-08 | 1325.00 | 1333.00 | 1319.50 | 1331.00 | +0.45% | 971,900 |
| 2025-10-07 | 1303.00 | 1328.00 | 1302.50 | 1325.00 | +1.22% | 889,000 |
| 2025-10-06 | 1313.00 | 1320.00 | 1295.00 | 1309.00 | +2.35% | 1,108,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+10.47%). Pire mois : Avr (-8.09%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de TEIJIN LIMITED (3401.T) ?
1685.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 3401.T ?
Plus haut à 1825.00 et plus bas à 1202.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de TEIJIN LIMITED ?
Historiquement, le mois le plus fort de 3401.T a été Févr (moyenne +10.47%) et le plus faible Avr (moyenne -8.09%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.