Teijin Limited (TYO:3401)
Japan · Delayed Price · Currency is JPY 1,604.00
+6.50 (0.41%)
Mar 26, 2026, 3:30 PM JST
Teijin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,610.00 | 1,623.50 | 1,591.00 | 1,604.00 | 1,604.00 | 0.41% | 1,146,300 |
| Mar 25, 2026 | 1,589.00 | 1,607.50 | 1,583.50 | 1,597.50 | 1,597.50 | 3.13% | 966,000 |
| Mar 24, 2026 | 1,551.50 | 1,559.00 | 1,539.00 | 1,549.00 | 1,549.00 | 2.48% | 967,700 |
| Mar 23, 2026 | 1,528.00 | 1,528.00 | 1,502.00 | 1,511.50 | 1,511.50 | -3.60% | 1,524,400 |
| Mar 19, 2026 | 1,577.00 | 1,579.00 | 1,547.00 | 1,568.00 | 1,568.00 | -2.61% | 1,735,800 |
| Mar 18, 2026 | 1,589.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | 2.52% | 591,500 |
| Mar 17, 2026 | 1,581.00 | 1,593.00 | 1,568.00 | 1,570.50 | 1,570.50 | 1.45% | 904,700 |
| Mar 16, 2026 | 1,550.50 | 1,558.50 | 1,536.00 | 1,548.00 | 1,548.00 | -0.80% | 896,400 |
| Mar 13, 2026 | 1,550.00 | 1,577.00 | 1,549.50 | 1,560.50 | 1,560.50 | -0.95% | 1,146,500 |
| Mar 12, 2026 | 1,580.50 | 1,590.50 | 1,562.00 | 1,575.50 | 1,575.50 | -1.13% | 1,057,500 |
| Mar 11, 2026 | 1,597.00 | 1,610.00 | 1,585.00 | 1,593.50 | 1,593.50 | 1.27% | 787,100 |
| Mar 10, 2026 | 1,573.00 | 1,578.00 | 1,559.00 | 1,573.50 | 1,573.50 | 2.18% | 920,900 |
| Mar 9, 2026 | 1,547.00 | 1,567.00 | 1,524.00 | 1,540.00 | 1,540.00 | -6.50% | 1,522,300 |
| Mar 6, 2026 | 1,627.00 | 1,656.50 | 1,622.00 | 1,647.00 | 1,647.00 | -0.45% | 788,500 |
| Mar 5, 2026 | 1,700.00 | 1,702.00 | 1,647.00 | 1,654.50 | 1,654.50 | 1.78% | 1,029,200 |
| Mar 4, 2026 | 1,629.00 | 1,655.50 | 1,604.50 | 1,625.50 | 1,625.50 | -3.65% | 1,593,600 |
| Mar 3, 2026 | 1,713.50 | 1,742.50 | 1,676.00 | 1,687.00 | 1,687.00 | -2.71% | 1,121,200 |
| Mar 2, 2026 | 1,700.00 | 1,734.00 | 1,687.50 | 1,734.00 | 1,734.00 | 0.03% | 801,100 |
| Feb 27, 2026 | 1,691.00 | 1,736.50 | 1,689.50 | 1,733.50 | 1,733.50 | 2.18% | 889,300 |
| Feb 26, 2026 | 1,681.50 | 1,718.50 | 1,681.00 | 1,696.50 | 1,696.50 | 0.41% | 897,700 |
| Feb 25, 2026 | 1,695.50 | 1,711.50 | 1,676.00 | 1,689.50 | 1,689.50 | -0.59% | 1,099,900 |
| Feb 24, 2026 | 1,655.50 | 1,720.00 | 1,650.00 | 1,699.50 | 1,699.50 | 3.47% | 1,123,700 |
| Feb 20, 2026 | 1,681.00 | 1,690.00 | 1,633.50 | 1,642.50 | 1,642.50 | -3.30% | 1,244,800 |
| Feb 19, 2026 | 1,692.00 | 1,700.00 | 1,674.00 | 1,698.50 | 1,698.50 | -0.32% | 996,400 |
| Feb 18, 2026 | 1,684.50 | 1,707.00 | 1,679.00 | 1,704.00 | 1,704.00 | 1.16% | 732,600 |
| Feb 17, 2026 | 1,675.50 | 1,703.00 | 1,672.50 | 1,684.50 | 1,684.50 | 0.60% | 754,300 |
| Feb 16, 2026 | 1,697.00 | 1,704.50 | 1,670.50 | 1,674.50 | 1,674.50 | -0.39% | 1,062,300 |
| Feb 13, 2026 | 1,677.50 | 1,701.00 | 1,657.50 | 1,681.00 | 1,681.00 | -0.44% | 909,000 |
| Feb 12, 2026 | 1,680.00 | 1,714.50 | 1,675.00 | 1,688.50 | 1,688.50 | 1.14% | 1,291,800 |
| Feb 10, 2026 | 1,630.00 | 1,669.50 | 1,630.00 | 1,669.50 | 1,669.50 | 3.41% | 1,331,300 |
| Feb 9, 2026 | 1,619.00 | 1,637.50 | 1,604.50 | 1,614.50 | 1,614.50 | 1.25% | 1,196,400 |
| Feb 6, 2026 | 1,560.00 | 1,610.00 | 1,547.50 | 1,594.50 | 1,594.50 | 1.08% | 993,700 |
| Feb 5, 2026 | 1,595.00 | 1,628.00 | 1,567.00 | 1,577.50 | 1,577.50 | -0.41% | 1,451,600 |
| Feb 4, 2026 | 1,520.00 | 1,601.50 | 1,470.50 | 1,584.00 | 1,584.00 | 5.42% | 2,690,300 |
| Feb 3, 2026 | 1,493.00 | 1,514.00 | 1,489.50 | 1,502.50 | 1,502.50 | 1.52% | 1,082,700 |
| Feb 2, 2026 | 1,500.00 | 1,521.50 | 1,478.00 | 1,480.00 | 1,480.00 | -0.97% | 850,000 |
| Jan 30, 2026 | 1,471.00 | 1,499.50 | 1,467.50 | 1,494.50 | 1,494.50 | 1.94% | 729,000 |
| Jan 29, 2026 | 1,450.00 | 1,472.00 | 1,447.50 | 1,466.00 | 1,466.00 | 0.41% | 641,000 |
| Jan 28, 2026 | 1,448.00 | 1,468.50 | 1,443.50 | 1,460.00 | 1,460.00 | -0.48% | 691,200 |
| Jan 27, 2026 | 1,450.00 | 1,483.50 | 1,441.50 | 1,467.00 | 1,467.00 | 0.41% | 816,600 |
| Jan 26, 2026 | 1,454.00 | 1,493.50 | 1,451.00 | 1,461.00 | 1,461.00 | -1.12% | 1,045,400 |
| Jan 23, 2026 | 1,466.50 | 1,482.50 | 1,455.00 | 1,477.50 | 1,477.50 | 1.41% | 764,200 |
| Jan 22, 2026 | 1,446.50 | 1,463.50 | 1,435.50 | 1,457.00 | 1,457.00 | 1.75% | 945,800 |
| Jan 21, 2026 | 1,408.50 | 1,432.00 | 1,402.00 | 1,432.00 | 1,432.00 | -0.31% | 652,800 |
| Jan 20, 2026 | 1,442.00 | 1,449.50 | 1,421.00 | 1,436.50 | 1,436.50 | -1.64% | 1,023,400 |
| Jan 19, 2026 | 1,446.00 | 1,462.50 | 1,429.00 | 1,460.50 | 1,460.50 | 0.31% | 733,600 |
| Jan 16, 2026 | 1,430.00 | 1,458.00 | 1,424.50 | 1,456.00 | 1,456.00 | 1.22% | 841,700 |
| Jan 15, 2026 | 1,413.00 | 1,444.00 | 1,399.50 | 1,438.50 | 1,438.50 | 1.84% | 1,238,700 |
| Jan 14, 2026 | 1,375.00 | 1,414.50 | 1,373.50 | 1,412.50 | 1,412.50 | 2.80% | 1,170,800 |
| Jan 13, 2026 | 1,368.00 | 1,374.50 | 1,356.00 | 1,374.00 | 1,374.00 | 2.00% | 1,014,800 |