Teijin Limited (TYO:3401)
Japan · Delayed Price · Currency is JPY 1,448.50
+16.50 (1.15%)
Jan 22, 2026, 11:25 AM JST
Teijin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,408.50 | 1,432.00 | 1,402.00 | 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 |
| Jan 9, 2026 | 1,363.50 | 1,366.50 | 1,347.00 | 1,347.00 | 1,347.00 | 0.11% | 657,500 |
| Jan 8, 2026 | 1,350.50 | 1,365.50 | 1,341.00 | 1,345.50 | 1,345.50 | -2.07% | 671,200 |
| Jan 7, 2026 | 1,360.00 | 1,383.50 | 1,350.00 | 1,374.00 | 1,374.00 | 0.99% | 723,500 |
| Jan 6, 2026 | 1,348.00 | 1,364.00 | 1,346.50 | 1,360.50 | 1,360.50 | 1.42% | 614,200 |
| Jan 5, 2026 | 1,354.50 | 1,363.50 | 1,340.50 | 1,341.50 | 1,341.50 | -1.03% | 724,200 |
| Dec 30, 2025 | 1,356.50 | 1,371.50 | 1,353.50 | 1,355.50 | 1,355.50 | -0.48% | 507,900 |
| Dec 29, 2025 | 1,360.00 | 1,366.50 | 1,350.50 | 1,362.00 | 1,362.00 | 1.41% | 589,300 |
| Dec 26, 2025 | 1,349.50 | 1,355.00 | 1,337.50 | 1,343.00 | 1,343.00 | 0.37% | 485,400 |
| Dec 25, 2025 | 1,341.00 | 1,344.50 | 1,333.00 | 1,338.00 | 1,338.00 | -0.15% | 525,200 |
| Dec 24, 2025 | 1,341.50 | 1,354.50 | 1,333.50 | 1,340.00 | 1,340.00 | -0.33% | 516,900 |
| Dec 23, 2025 | 1,326.00 | 1,344.50 | 1,324.50 | 1,344.50 | 1,344.50 | 1.17% | 636,700 |
| Dec 22, 2025 | 1,320.00 | 1,329.00 | 1,317.00 | 1,329.00 | 1,329.00 | 1.10% | 496,200 |
| Dec 19, 2025 | 1,310.50 | 1,321.50 | 1,305.00 | 1,314.50 | 1,314.50 | 1.04% | 949,600 |
| Dec 18, 2025 | 1,301.00 | 1,305.50 | 1,292.50 | 1,301.00 | 1,301.00 | 0.08% | 670,100 |
| Dec 17, 2025 | 1,302.00 | 1,307.00 | 1,290.50 | 1,300.00 | 1,300.00 | -0.31% | 601,400 |
| Dec 16, 2025 | 1,310.50 | 1,314.50 | 1,304.00 | 1,304.00 | 1,304.00 | -0.91% | 431,400 |
| Dec 15, 2025 | 1,309.00 | 1,322.50 | 1,303.00 | 1,316.00 | 1,316.00 | 0.30% | 553,400 |
| Dec 12, 2025 | 1,311.00 | 1,316.50 | 1,301.00 | 1,312.00 | 1,312.00 | 1.35% | 625,900 |
| Dec 11, 2025 | 1,320.00 | 1,325.00 | 1,294.50 | 1,294.50 | 1,294.50 | -1.15% | 546,600 |
| Dec 10, 2025 | 1,304.00 | 1,315.50 | 1,302.00 | 1,309.50 | 1,309.50 | 0.50% | 568,500 |
| Dec 9, 2025 | 1,301.50 | 1,305.50 | 1,288.50 | 1,303.00 | 1,303.00 | -0.08% | 622,200 |
| Dec 8, 2025 | 1,300.00 | 1,311.50 | 1,292.00 | 1,304.00 | 1,304.00 | 1.32% | 558,900 |
| Dec 5, 2025 | 1,292.50 | 1,299.50 | 1,283.50 | 1,287.00 | 1,287.00 | -1.49% | 650,000 |
| Dec 4, 2025 | 1,293.50 | 1,308.00 | 1,291.00 | 1,306.50 | 1,306.50 | 0.65% | 528,500 |
| Dec 3, 2025 | 1,282.00 | 1,301.50 | 1,278.50 | 1,298.00 | 1,298.00 | 1.21% | 877,100 |
| Dec 2, 2025 | 1,290.50 | 1,298.00 | 1,279.50 | 1,282.50 | 1,282.50 | -0.23% | 1,041,300 |
| Dec 1, 2025 | 1,308.00 | 1,310.50 | 1,285.50 | 1,285.50 | 1,285.50 | -2.13% | 867,700 |
| Nov 28, 2025 | 1,303.00 | 1,317.00 | 1,300.50 | 1,313.50 | 1,313.50 | 0.81% | 701,300 |
| Nov 27, 2025 | 1,302.50 | 1,307.00 | 1,298.00 | 1,303.00 | 1,303.00 | 0.54% | 738,300 |
| Nov 26, 2025 | 1,290.50 | 1,305.50 | 1,285.00 | 1,296.00 | 1,296.00 | 1.97% | 969,700 |
| Nov 25, 2025 | 1,277.50 | 1,279.00 | 1,264.50 | 1,271.00 | 1,271.00 | 0.63% | 887,500 |
| Nov 21, 2025 | 1,245.00 | 1,271.50 | 1,245.00 | 1,263.00 | 1,263.00 | 0.64% | 901,200 |
| Nov 20, 2025 | 1,277.00 | 1,280.50 | 1,254.50 | 1,255.00 | 1,255.00 | -0.71% | 954,800 |
| Nov 19, 2025 | 1,260.00 | 1,277.00 | 1,260.00 | 1,264.00 | 1,264.00 | 0.52% | 1,074,200 |
| Nov 18, 2025 | 1,260.00 | 1,271.50 | 1,248.50 | 1,257.50 | 1,257.50 | -0.87% | 1,070,300 |
| Nov 17, 2025 | 1,286.00 | 1,300.00 | 1,268.50 | 1,268.50 | 1,268.50 | -1.89% | 661,900 |
| Nov 14, 2025 | 1,285.00 | 1,304.00 | 1,272.00 | 1,293.00 | 1,293.00 | 0.86% | 1,204,600 |
| Nov 13, 2025 | 1,291.00 | 1,295.00 | 1,270.00 | 1,282.00 | 1,282.00 | -0.31% | 922,100 |
| Nov 12, 2025 | 1,280.50 | 1,291.50 | 1,267.50 | 1,286.00 | 1,286.00 | 2.14% | 1,309,400 |
| Nov 11, 2025 | 1,257.50 | 1,264.50 | 1,250.50 | 1,259.00 | 1,259.00 | -0.36% | 1,320,700 |
| Nov 10, 2025 | 1,242.50 | 1,263.50 | 1,233.50 | 1,263.50 | 1,263.50 | 2.27% | 1,398,600 |
| Nov 7, 2025 | 1,224.00 | 1,236.50 | 1,218.00 | 1,235.50 | 1,235.50 | 0.94% | 1,801,600 |
| Nov 6, 2025 | 1,205.50 | 1,244.00 | 1,202.50 | 1,224.00 | 1,224.00 | 1.07% | 3,431,500 |