Want to see JP:3401 full AI Analyst Report?
Teijin (3401) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,608.50 | 1,638.50 | 1,598.50 | 1,607.00 | 1,607.00 | -0.09% | 629,100 | 0.99 |
| Oct 29, 2026 | 1,626.50 | 1,634.00 | 1,596.00 | 1,608.50 | 1,608.50 | -1.08% | 1,266,400 | 1.99 |
| Oct 28, 2026 | 1,632.00 | 1,646.00 | 1,621.50 | 1,626.00 | 1,626.00 | +0.31% | 595,900 | 0.93 |
| Oct 27, 2026 | 1,611.00 | 1,624.00 | 1,604.50 | 1,621.00 | 1,621.00 | +1.12% | 456,700 | 0.71 |
| Oct 26, 2026 | 1,619.00 | 1,620.00 | 1,596.00 | 1,603.00 | 1,603.00 | -0.16% | 557,400 | 0.86 |
| Oct 23, 2026 | 1,630.00 | 1,630.00 | 1,582.00 | 1,605.50 | 1,605.50 | -0.12% | 700,700 | 1.08 |
| Oct 22, 2026 | 1,620.00 | 1,631.50 | 1,607.50 | 1,607.50 | 1,607.50 | -0.96% | 694,500 | 1.07 |
| Oct 21, 2026 | 1,646.50 | 1,649.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.34% | 607,900 | 0.94 |
| Oct 20, 2026 | 1,654.00 | 1,664.00 | 1,628.50 | 1,628.50 | 1,628.50 | -1.60% | 498,500 | 0.77 |
| Oct 19, 2026 | 1,686.00 | 1,686.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.78% | 362,300 | 0.56 |
| Oct 16, 2026 | 1,674.00 | 1,688.50 | 1,667.00 | 1,685.00 | 1,685.00 | +2.28% | 780,200 | 1.21 |
| Oct 15, 2026 | 1,635.00 | 1,653.00 | 1,617.50 | 1,647.50 | 1,647.50 | +0.06% | 684,800 | 1.08 |
| Oct 14, 2026 | 1,660.00 | 1,666.00 | 1,645.00 | 1,646.50 | 1,646.50 | -0.24% | 544,400 | 0.85 |
| Oct 13, 2026 | 1,650.50 | 1,659.00 | 1,631.00 | 1,650.50 | 1,650.50 | +0.61% | 484,400 | 0.75 |
| Oct 12, 2026 | 1,640.50 | 1,650.00 | 1,630.00 | 1,640.50 | 1,640.50 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,650.00 | 1,650.00 | 1,630.00 | 1,640.50 | 1,640.50 | +0.00% | 482,600 | 0.73 |
| Oct 08, 2026 | 1,645.50 | 1,650.50 | 1,625.50 | 1,640.50 | 1,640.50 | -0.36% | 678,300 | 1.03 |
| Oct 07, 2026 | 1,677.50 | 1,681.00 | 1,643.00 | 1,646.50 | 1,646.50 | -0.78% | 476,200 | 0.72 |
| Oct 06, 2026 | 1,648.00 | 1,666.00 | 1,628.00 | 1,659.50 | 1,659.50 | +1.10% | 503,900 | 0.76 |
| Oct 05, 2026 | 1,639.50 | 1,643.50 | 1,624.50 | 1,641.50 | 1,641.50 | +0.71% | 592,100 | 0.89 |
| Oct 02, 2026 | 1,645.00 | 1,651.50 | 1,625.50 | 1,630.00 | 1,630.00 | -1.93% | 487,300 | 0.72 |
| Oct 01, 2026 | 1,674.00 | 1,677.00 | 1,650.00 | 1,662.00 | 1,662.00 | -1.66% | 764,700 | 1.13 |
| Sep 30, 2026 | 1,662.00 | 1,695.50 | 1,662.00 | 1,690.00 | 1,690.00 | +1.84% | 762,600 | 1.10 |
| Sep 29, 2026 | 1,660.50 | 1,667.00 | 1,644.00 | 1,659.50 | 1,659.50 | -0.33% | 554,400 | 0.80 |
| Sep 28, 2026 | 1,720.00 | 1,720.00 | 1,686.00 | 1,690.00 | 1,665.00 | -1.05% | 625,600 | 0.90 |
| Sep 25, 2026 | 1,706.50 | 1,719.00 | 1,702.50 | 1,708.00 | 1,682.73 | +0.18% | 607,700 | 0.87 |
| Sep 24, 2026 | 1,700.00 | 1,719.00 | 1,690.00 | 1,705.00 | 1,679.78 | +0.77% | 735,700 | 1.06 |
| Sep 23, 2026 | 1,692.00 | 1,744.00 | 1,692.00 | 1,692.00 | 1,666.97 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,692.00 | 1,744.00 | 1,692.00 | 1,692.00 | 1,666.97 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,692.00 | 1,744.00 | 1,692.00 | 1,692.00 | 1,666.97 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,740.00 | 1,744.00 | 1,692.00 | 1,692.00 | 1,666.97 | -2.62% | 1,117,900 | 1.54 |
| Sep 17, 2026 | 1,716.00 | 1,737.50 | 1,708.00 | 1,737.50 | 1,711.80 | +1.61% | 410,500 | 0.56 |
| Sep 16, 2026 | 1,688.00 | 1,713.00 | 1,680.50 | 1,710.00 | 1,684.70 | +2.00% | 544,000 | 0.74 |
| Sep 15, 2026 | 1,674.00 | 1,683.50 | 1,663.50 | 1,676.50 | 1,651.70 | +0.72% | 588,700 | 0.80 |
| Sep 14, 2026 | 1,645.00 | 1,669.00 | 1,626.50 | 1,664.50 | 1,639.88 | +0.91% | 457,800 | 0.61 |
| Sep 11, 2026 | 1,630.00 | 1,665.00 | 1,627.00 | 1,649.50 | 1,625.10 | -0.18% | 765,500 | 1.03 |
| Sep 10, 2026 | 1,640.00 | 1,654.50 | 1,626.50 | 1,652.50 | 1,628.05 | +0.43% | 565,200 | 0.75 |
| Sep 09, 2026 | 1,625.50 | 1,649.50 | 1,606.00 | 1,645.50 | 1,621.16 | +1.45% | 728,700 | 0.97 |
| Sep 08, 2026 | 1,704.00 | 1,707.00 | 1,622.00 | 1,622.00 | 1,598.01 | -4.81% | 675,200 | 0.89 |
| Sep 07, 2026 | 1,723.00 | 1,739.00 | 1,701.50 | 1,704.00 | 1,678.79 | -1.90% | 541,000 | 0.71 |
| Sep 04, 2026 | 1,760.00 | 1,762.00 | 1,716.50 | 1,737.00 | 1,711.30 | -2.31% | 666,300 | 0.87 |
| Sep 03, 2026 | 1,788.50 | 1,788.50 | 1,764.00 | 1,778.00 | 1,751.70 | +0.65% | 508,900 | 0.66 |
| Sep 02, 2026 | 1,768.00 | 1,799.00 | 1,759.00 | 1,766.50 | 1,740.37 | -3.21% | 666,000 | 0.86 |
| Sep 01, 2026 | 1,755.50 | 1,825.00 | 1,749.50 | 1,825.00 | 1,798.00 | +3.81% | 835,100 | 1.08 |
| Aug 31, 2026 | 1,732.00 | 1,764.00 | 1,715.00 | 1,758.00 | 1,731.99 | +1.85% | 838,100 | 1.09 |
| Aug 28, 2026 | 1,717.50 | 1,733.00 | 1,710.00 | 1,726.00 | 1,700.47 | -0.23% | 393,300 | 0.51 |
| Aug 27, 2026 | 1,739.00 | 1,745.50 | 1,722.50 | 1,730.00 | 1,704.41 | -0.09% | 435,500 | 0.56 |
| Aug 26, 2026 | 1,737.50 | 1,744.50 | 1,730.50 | 1,731.50 | 1,705.89 | -0.35% | 383,500 | 0.48 |
| Aug 25, 2026 | 1,766.00 | 1,768.00 | 1,737.50 | 1,737.50 | 1,711.80 | -1.39% | 540,800 | 0.68 |
| Aug 24, 2026 | 1,752.00 | 1,766.50 | 1,733.50 | 1,762.00 | 1,735.93 | +0.51% | 682,200 | 0.86 |