Teijin Limited (TYO:3401)
Japan · Delayed Price · Currency is JPY 1,641.00
-13.50 (-0.82%)
Jun 16, 2026, 3:30 PM JST
Teijin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,635.00 | 1,645.50 | 1,625.50 | 1,641.00 | 1,641.00 | -0.82% | 558,900 |
| Jun 15, 2026 | 1,681.50 | 1,683.50 | 1,654.50 | 1,654.50 | 1,654.50 | 0.98% | 959,100 |
| Jun 12, 2026 | 1,647.50 | 1,656.50 | 1,625.00 | 1,638.50 | 1,638.50 | 1.93% | 881,200 |
| Jun 11, 2026 | 1,614.00 | 1,614.50 | 1,581.50 | 1,607.50 | 1,607.50 | -0.74% | 791,900 |
| Jun 10, 2026 | 1,630.00 | 1,634.00 | 1,612.00 | 1,619.50 | 1,619.50 | 0.56% | 808,300 |
| Jun 9, 2026 | 1,630.00 | 1,653.50 | 1,596.00 | 1,610.50 | 1,610.50 | 0.62% | 1,271,600 |
| Jun 8, 2026 | 1,583.00 | 1,618.00 | 1,564.50 | 1,600.50 | 1,600.50 | -1.39% | 964,800 |
| Jun 5, 2026 | 1,624.50 | 1,636.50 | 1,605.00 | 1,623.00 | 1,623.00 | -0.18% | 696,700 |
| Jun 4, 2026 | 1,635.00 | 1,640.50 | 1,601.50 | 1,626.00 | 1,626.00 | -0.97% | 655,000 |
| Jun 3, 2026 | 1,630.00 | 1,649.00 | 1,608.00 | 1,642.00 | 1,642.00 | 1.86% | 623,900 |
| Jun 2, 2026 | 1,598.00 | 1,625.00 | 1,590.00 | 1,612.00 | 1,612.00 | -0.31% | 684,600 |
| Jun 1, 2026 | 1,628.00 | 1,651.50 | 1,587.50 | 1,617.00 | 1,617.00 | -2.09% | 823,100 |
| May 29, 2026 | 1,612.00 | 1,656.50 | 1,607.50 | 1,651.50 | 1,651.50 | 2.77% | 1,120,200 |
| May 28, 2026 | 1,613.00 | 1,616.50 | 1,585.50 | 1,607.00 | 1,607.00 | 0.22% | 600,300 |
| May 27, 2026 | 1,635.00 | 1,658.00 | 1,601.50 | 1,603.50 | 1,603.50 | 0.22% | 874,400 |
| May 26, 2026 | 1,641.00 | 1,648.50 | 1,597.00 | 1,600.00 | 1,600.00 | -1.84% | 794,200 |
| May 25, 2026 | 1,608.00 | 1,667.00 | 1,601.50 | 1,630.00 | 1,630.00 | 3.66% | 1,037,200 |
| May 22, 2026 | 1,605.00 | 1,605.00 | 1,561.50 | 1,572.50 | 1,572.50 | -2.09% | 863,900 |
| May 21, 2026 | 1,629.00 | 1,635.00 | 1,596.50 | 1,606.00 | 1,606.00 | 0.22% | 563,600 |
| May 20, 2026 | 1,632.00 | 1,641.00 | 1,594.00 | 1,602.50 | 1,602.50 | -2.55% | 747,600 |
| May 19, 2026 | 1,635.00 | 1,669.00 | 1,626.00 | 1,644.50 | 1,644.50 | 1.80% | 1,256,700 |
| May 18, 2026 | 1,677.50 | 1,677.50 | 1,611.00 | 1,615.50 | 1,615.50 | -3.93% | 981,000 |
| May 15, 2026 | 1,705.50 | 1,706.00 | 1,642.50 | 1,681.50 | 1,681.50 | -2.07% | 1,284,600 |
| May 14, 2026 | 1,747.00 | 1,773.00 | 1,717.00 | 1,717.00 | 1,717.00 | -1.15% | 1,066,700 |
| May 13, 2026 | 1,671.50 | 1,742.00 | 1,653.00 | 1,737.00 | 1,737.00 | 1.49% | 1,800,800 |
| May 12, 2026 | 1,620.00 | 1,713.00 | 1,599.00 | 1,711.50 | 1,711.50 | 9.05% | 2,496,400 |
| May 11, 2026 | 1,587.50 | 1,706.00 | 1,556.50 | 1,569.50 | 1,569.50 | 0.16% | 3,170,200 |
| May 8, 2026 | 1,608.00 | 1,608.00 | 1,550.00 | 1,567.00 | 1,567.00 | -1.82% | 1,291,100 |
| May 7, 2026 | 1,592.00 | 1,612.50 | 1,573.50 | 1,596.00 | 1,596.00 | 2.11% | 1,258,400 |
| May 1, 2026 | 1,566.50 | 1,574.00 | 1,545.50 | 1,563.00 | 1,563.00 | -0.73% | 585,200 |
| Apr 30, 2026 | 1,555.00 | 1,575.50 | 1,543.00 | 1,574.50 | 1,574.50 | 0.29% | 884,600 |
| Apr 28, 2026 | 1,560.00 | 1,571.50 | 1,555.50 | 1,570.00 | 1,570.00 | 0.51% | 561,400 |
| Apr 27, 2026 | 1,537.00 | 1,574.00 | 1,522.50 | 1,562.00 | 1,562.00 | 1.26% | 809,400 |
| Apr 24, 2026 | 1,544.00 | 1,557.50 | 1,531.50 | 1,542.50 | 1,542.50 | 0.39% | 850,300 |
| Apr 23, 2026 | 1,567.50 | 1,568.50 | 1,516.50 | 1,536.50 | 1,536.50 | -2.94% | 1,498,400 |
| Apr 22, 2026 | 1,615.50 | 1,623.00 | 1,576.00 | 1,583.00 | 1,583.00 | -1.31% | 777,200 |
| Apr 21, 2026 | 1,643.50 | 1,644.00 | 1,604.00 | 1,604.00 | 1,604.00 | -1.66% | 883,800 |
| Apr 20, 2026 | 1,646.50 | 1,646.50 | 1,626.50 | 1,631.00 | 1,631.00 | -0.52% | 1,031,400 |
| Apr 17, 2026 | 1,649.00 | 1,668.00 | 1,639.50 | 1,639.50 | 1,639.50 | -0.46% | 890,800 |
| Apr 16, 2026 | 1,631.50 | 1,655.00 | 1,621.00 | 1,647.00 | 1,647.00 | 0.89% | 918,300 |
| Apr 15, 2026 | 1,653.50 | 1,679.00 | 1,623.00 | 1,632.50 | 1,632.50 | -1.09% | 1,652,500 |
| Apr 14, 2026 | 1,708.00 | 1,719.50 | 1,603.00 | 1,650.50 | 1,650.50 | -3.00% | 11,799,400 |
| Apr 13, 2026 | 1,703.00 | 1,718.00 | 1,693.50 | 1,701.50 | 1,701.50 | -0.70% | 893,800 |
| Apr 10, 2026 | 1,720.00 | 1,747.00 | 1,713.00 | 1,713.50 | 1,713.50 | -0.12% | 1,240,300 |
| Apr 9, 2026 | 1,726.00 | 1,742.00 | 1,715.50 | 1,715.50 | 1,715.50 | -0.61% | 1,054,400 |
| Apr 8, 2026 | 1,710.00 | 1,729.50 | 1,700.50 | 1,726.00 | 1,726.00 | 2.80% | 1,410,700 |
| Apr 7, 2026 | 1,667.50 | 1,685.00 | 1,660.50 | 1,679.00 | 1,679.00 | 0.93% | 1,254,200 |
| Apr 6, 2026 | 1,685.00 | 1,686.00 | 1,655.00 | 1,663.50 | 1,663.50 | -1.28% | 945,000 |
| Apr 3, 2026 | 1,665.00 | 1,687.00 | 1,662.00 | 1,685.00 | 1,685.00 | 1.48% | 860,500 |
| Apr 2, 2026 | 1,700.00 | 1,715.00 | 1,650.50 | 1,660.50 | 1,660.50 | -1.80% | 1,316,700 |