Teijin Limited (TYO:3401)
Japan · Delayed Price · Currency is JPY 1,304.00
+3.50 (0.27%)
Sep 26, 2025, 3:30 PM JST
Teijin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,298.00 | 1,304.00 | 1,290.50 | 1,304.00 | 1,304.00 | 0.27% | 872,700 |
| Sep 25, 2025 | 1,291.50 | 1,303.00 | 1,291.00 | 1,300.50 | 1,300.50 | 0.85% | 790,700 |
| Sep 24, 2025 | 1,294.50 | 1,298.50 | 1,284.50 | 1,289.50 | 1,289.50 | 0.23% | 750,600 |
| Sep 22, 2025 | 1,278.50 | 1,292.50 | 1,271.50 | 1,286.50 | 1,286.50 | 0.63% | 600,000 |
| Sep 19, 2025 | 1,304.00 | 1,308.00 | 1,277.00 | 1,278.50 | 1,278.50 | -1.92% | 1,639,100 |
| Sep 18, 2025 | 1,300.00 | 1,305.50 | 1,288.50 | 1,303.50 | 1,303.50 | 0.81% | 779,900 |
| Sep 17, 2025 | 1,301.50 | 1,304.00 | 1,287.00 | 1,293.00 | 1,293.00 | -0.65% | 779,900 |
| Sep 16, 2025 | 1,303.00 | 1,307.50 | 1,298.50 | 1,301.50 | 1,301.50 | -0.12% | 729,100 |
| Sep 12, 2025 | 1,300.50 | 1,310.50 | 1,300.00 | 1,303.00 | 1,303.00 | 0.27% | 695,400 |
| Sep 11, 2025 | 1,306.50 | 1,309.00 | 1,293.00 | 1,299.50 | 1,299.50 | -0.31% | 695,400 |
| Sep 10, 2025 | 1,315.00 | 1,320.50 | 1,301.00 | 1,303.50 | 1,303.50 | -1.77% | 698,800 |
| Sep 9, 2025 | 1,335.00 | 1,337.50 | 1,319.00 | 1,327.00 | 1,327.00 | 0.76% | 838,300 |
| Sep 8, 2025 | 1,310.00 | 1,318.00 | 1,302.00 | 1,317.00 | 1,317.00 | 1.15% | 607,700 |
| 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 |