Teijin Limited (TYO:3401)
Japan · Delayed Price · Currency is JPY 1,302.00
+12.00 (0.93%)
Sep 5, 2025, 3:30 PM JST
Teijin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,281.50 | 1,305.00 | 1,281.00 | 1,302.00 | 1,302.00 | 0.93% | 713,000 |
| Sep 4, 2025 | 1,287.00 | 1,296.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.90% | 588,500 |
| Sep 3, 2025 | 1,275.00 | 1,286.50 | 1,273.00 | 1,278.50 | 1,278.50 | -0.39% | 595,900 |
| Sep 2, 2025 | 1,279.50 | 1,288.50 | 1,274.50 | 1,283.50 | 1,283.50 | 0.75% | 558,500 |
| Sep 1, 2025 | 1,261.50 | 1,282.50 | 1,261.50 | 1,274.00 | 1,274.00 | 1.03% | 578,100 |
| Aug 29, 2025 | 1,263.00 | 1,268.00 | 1,256.50 | 1,261.00 | 1,261.00 | -0.20% | 601,000 |
| Aug 28, 2025 | 1,288.00 | 1,288.00 | 1,260.00 | 1,263.50 | 1,263.50 | -1.90% | 1,059,800 |
| Aug 27, 2025 | 1,273.00 | 1,291.00 | 1,270.50 | 1,288.00 | 1,288.00 | 0.51% | 769,600 |
| Aug 26, 2025 | 1,279.00 | 1,282.00 | 1,264.50 | 1,281.50 | 1,281.50 | -0.35% | 987,400 |
| Aug 25, 2025 | 1,290.00 | 1,293.00 | 1,279.50 | 1,286.00 | 1,286.00 | -0.16% | 951,200 |
| Aug 22, 2025 | 1,296.00 | 1,297.00 | 1,276.50 | 1,288.00 | 1,288.00 | 0.08% | 564,600 |
| Aug 21, 2025 | 1,278.50 | 1,289.00 | 1,269.00 | 1,287.00 | 1,287.00 | 0.08% | 961,700 |
| Aug 20, 2025 | 1,300.00 | 1,304.50 | 1,285.00 | 1,286.00 | 1,286.00 | -0.81% | 526,900 |
| Aug 19, 2025 | 1,287.00 | 1,296.50 | 1,283.50 | 1,296.50 | 1,296.50 | 0.31% | 550,100 |
| Aug 18, 2025 | 1,287.00 | 1,294.00 | 1,284.50 | 1,292.50 | 1,292.50 | 0.51% | 559,400 |
| Aug 15, 2025 | 1,265.50 | 1,286.00 | 1,263.50 | 1,286.00 | 1,286.00 | 1.42% | 678,000 |
| Aug 14, 2025 | 1,270.50 | 1,276.50 | 1,262.50 | 1,268.00 | 1,268.00 | -0.74% | 700,900 |
| Aug 13, 2025 | 1,280.50 | 1,284.50 | 1,271.00 | 1,277.50 | 1,277.50 | -0.08% | 932,100 |
| Aug 12, 2025 | 1,263.00 | 1,287.50 | 1,261.50 | 1,278.50 | 1,278.50 | 0.83% | 1,218,800 |
| Aug 8, 2025 | 1,290.00 | 1,290.00 | 1,262.00 | 1,268.00 | 1,268.00 | -2.01% | 1,015,200 |
| Aug 7, 2025 | 1,289.50 | 1,300.00 | 1,276.50 | 1,294.00 | 1,294.00 | -0.69% | 823,100 |
| Aug 6, 2025 | 1,312.00 | 1,322.00 | 1,283.00 | 1,303.00 | 1,303.00 | 0.39% | 1,285,000 |
| Aug 5, 2025 | 1,300.00 | 1,324.50 | 1,241.00 | 1,298.00 | 1,298.00 | 0.23% | 2,179,600 |
| Aug 4, 2025 | 1,283.00 | 1,303.00 | 1,283.00 | 1,295.00 | 1,295.00 | -1.37% | 815,200 |
| Aug 1, 2025 | 1,286.00 | 1,314.50 | 1,285.00 | 1,313.00 | 1,313.00 | 1.98% | 736,700 |
| Jul 31, 2025 | 1,280.50 | 1,293.00 | 1,279.50 | 1,287.50 | 1,287.50 | 0.51% | 600,800 |
| Jul 30, 2025 | 1,274.50 | 1,286.00 | 1,272.50 | 1,281.00 | 1,281.00 | -0.04% | 451,100 |
| Jul 29, 2025 | 1,282.00 | 1,292.50 | 1,274.50 | 1,281.50 | 1,281.50 | 0.08% | 782,400 |
| Jul 28, 2025 | 1,270.50 | 1,284.00 | 1,263.00 | 1,280.50 | 1,280.50 | 0.08% | 519,700 |
| Jul 25, 2025 | 1,273.00 | 1,288.50 | 1,271.50 | 1,279.50 | 1,279.50 | -0.08% | 1,063,700 |
| Jul 24, 2025 | 1,270.00 | 1,287.50 | 1,261.50 | 1,280.50 | 1,280.50 | 1.75% | 1,231,800 |
| Jul 23, 2025 | 1,232.50 | 1,265.50 | 1,227.00 | 1,258.50 | 1,258.50 | 4.66% | 1,818,900 |
| Jul 22, 2025 | 1,201.00 | 1,212.50 | 1,192.50 | 1,202.50 | 1,202.50 | -0.29% | 818,800 |
| Jul 18, 2025 | 1,216.50 | 1,217.00 | 1,199.00 | 1,206.00 | 1,206.00 | -0.25% | 602,900 |
| Jul 17, 2025 | 1,203.50 | 1,211.50 | 1,200.50 | 1,209.00 | 1,209.00 | -0.29% | 797,900 |
| Jul 16, 2025 | 1,219.00 | 1,222.50 | 1,209.00 | 1,212.50 | 1,212.50 | -1.02% | 831,400 |
| Jul 15, 2025 | 1,244.00 | 1,244.50 | 1,221.00 | 1,225.00 | 1,225.00 | -0.93% | 686,000 |
| Jul 14, 2025 | 1,239.50 | 1,248.00 | 1,225.50 | 1,236.50 | 1,236.50 | -0.56% | 639,100 |
| Jul 11, 2025 | 1,222.50 | 1,246.50 | 1,222.50 | 1,243.50 | 1,243.50 | 2.22% | 1,259,000 |
| Jul 10, 2025 | 1,212.00 | 1,218.00 | 1,207.50 | 1,216.50 | 1,216.50 | 0.37% | 1,008,900 |
| Jul 9, 2025 | 1,198.00 | 1,219.50 | 1,194.00 | 1,212.00 | 1,212.00 | 2.02% | 869,500 |
| Jul 8, 2025 | 1,180.50 | 1,193.50 | 1,177.00 | 1,188.00 | 1,188.00 | 0.30% | 673,800 |
| Jul 7, 2025 | 1,207.00 | 1,207.00 | 1,180.50 | 1,184.50 | 1,184.50 | -1.99% | 761,100 |
| Jul 4, 2025 | 1,224.00 | 1,224.00 | 1,202.00 | 1,208.50 | 1,208.50 | -1.47% | 630,200 |
| Jul 3, 2025 | 1,212.00 | 1,226.50 | 1,200.50 | 1,226.50 | 1,226.50 | 0.86% | 1,130,400 |
| Jul 2, 2025 | 1,183.00 | 1,228.50 | 1,180.50 | 1,216.00 | 1,216.00 | 3.14% | 2,391,700 |
| Jul 1, 2025 | 1,186.00 | 1,199.50 | 1,175.00 | 1,179.00 | 1,179.00 | 0.94% | 1,618,600 |
| Jun 30, 2025 | 1,167.50 | 1,176.00 | 1,164.50 | 1,168.00 | 1,168.00 | -0.13% | 1,258,800 |
| Jun 27, 2025 | 1,165.50 | 1,173.50 | 1,156.50 | 1,169.50 | 1,169.50 | 0.56% | 877,500 |
| Jun 26, 2025 | 1,160.00 | 1,170.50 | 1,155.00 | 1,163.00 | 1,163.00 | -0.73% | 904,600 |