Teijin Limited (TYO:3401)
Japan · Delayed Price · Currency is JPY 1,770.50
+44.00 (2.55%)
Nov 10, 2026, 3:30 PM JST
Teijin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,755.00 | 1,770.50 | 1,718.50 | 1,770.50 | 1,770.50 | 2.55% | 887,000 |
| Nov 9, 2026 | 1,720.00 | 1,758.50 | 1,691.50 | 1,726.50 | 1,726.50 | 2.13% | 1,218,600 |
| Nov 6, 2026 | 1,772.50 | 1,815.50 | 1,652.50 | 1,690.50 | 1,690.50 | -9.74% | 2,230,900 |
| Nov 5, 2026 | 1,658.00 | 1,878.00 | 1,635.50 | 1,873.00 | 1,873.00 | 16.70% | 3,984,400 |
| Nov 4, 2026 | 1,628.00 | 1,629.50 | 1,575.00 | 1,605.00 | 1,605.00 | -0.86% | 708,700 |
| Nov 2, 2026 | 1,613.50 | 1,634.00 | 1,602.00 | 1,619.00 | 1,619.00 | 0.75% | 664,500 |
| Oct 30, 2026 | 1,608.50 | 1,638.50 | 1,598.50 | 1,607.00 | 1,607.00 | -0.09% | 629,100 |
| Oct 29, 2026 | 1,626.50 | 1,634.00 | 1,596.00 | 1,608.50 | 1,608.50 | -1.08% | 1,266,400 |
| Oct 28, 2026 | 1,632.00 | 1,646.00 | 1,621.50 | 1,626.00 | 1,626.00 | 0.31% | 595,900 |
| Oct 27, 2026 | 1,611.00 | 1,624.00 | 1,604.50 | 1,621.00 | 1,621.00 | 1.12% | 456,700 |
| Oct 26, 2026 | 1,619.00 | 1,620.00 | 1,596.00 | 1,603.00 | 1,603.00 | -0.16% | 557,400 |
| Oct 23, 2026 | 1,630.00 | 1,630.00 | 1,582.00 | 1,605.50 | 1,605.50 | -0.12% | 700,700 |
| Oct 22, 2026 | 1,620.00 | 1,631.50 | 1,607.50 | 1,607.50 | 1,607.50 | -0.96% | 694,500 |
| Oct 21, 2026 | 1,646.50 | 1,649.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.34% | 607,900 |
| Oct 20, 2026 | 1,654.00 | 1,664.00 | 1,628.50 | 1,628.50 | 1,628.50 | -1.60% | 498,500 |
| Oct 19, 2026 | 1,686.00 | 1,686.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.78% | 362,300 |
| Oct 16, 2026 | 1,674.00 | 1,688.50 | 1,667.00 | 1,685.00 | 1,685.00 | 2.28% | 780,200 |
| Oct 15, 2026 | 1,635.00 | 1,653.00 | 1,617.50 | 1,647.50 | 1,647.50 | 0.06% | 684,800 |
| Oct 14, 2026 | 1,660.00 | 1,666.00 | 1,645.00 | 1,646.50 | 1,646.50 | -0.24% | 544,400 |
| Oct 13, 2026 | 1,650.50 | 1,659.00 | 1,631.00 | 1,650.50 | 1,650.50 | 0.61% | 484,400 |
| Oct 9, 2026 | 1,650.00 | 1,650.00 | 1,630.00 | 1,640.50 | 1,640.50 | - | 482,600 |
| Oct 8, 2026 | 1,645.50 | 1,650.50 | 1,625.50 | 1,640.50 | 1,640.50 | -0.36% | 678,300 |
| Oct 7, 2026 | 1,677.50 | 1,681.00 | 1,643.00 | 1,646.50 | 1,646.50 | -0.78% | 476,200 |
| Oct 6, 2026 | 1,648.00 | 1,666.00 | 1,628.00 | 1,659.50 | 1,659.50 | 1.10% | 503,900 |
| Oct 5, 2026 | 1,639.50 | 1,643.50 | 1,624.50 | 1,641.50 | 1,641.50 | 0.71% | 592,100 |
| Oct 2, 2026 | 1,645.00 | 1,651.50 | 1,625.50 | 1,630.00 | 1,630.00 | -1.93% | 487,300 |
| Oct 1, 2026 | 1,674.00 | 1,677.00 | 1,650.00 | 1,662.00 | 1,662.00 | -1.66% | 764,700 |
| Sep 30, 2026 | 1,662.00 | 1,695.50 | 1,662.00 | 1,690.00 | 1,690.00 | 1.84% | 762,600 |
| Sep 29, 2026 | 1,660.50 | 1,667.00 | 1,644.00 | 1,659.50 | 1,659.50 | -0.33% | 554,400 |
| Sep 28, 2026 | 1,720.00 | 1,720.00 | 1,686.00 | 1,690.00 | 1,665.00 | -1.05% | 625,600 |
| Sep 25, 2026 | 1,706.50 | 1,719.00 | 1,702.50 | 1,708.00 | 1,682.73 | 0.18% | 607,700 |
| Sep 24, 2026 | 1,700.00 | 1,719.00 | 1,690.00 | 1,705.00 | 1,679.78 | 0.77% | 735,700 |
| Sep 18, 2026 | 1,740.00 | 1,744.00 | 1,692.00 | 1,692.00 | 1,666.97 | -2.62% | 1,117,900 |
| Sep 17, 2026 | 1,716.00 | 1,737.50 | 1,708.00 | 1,737.50 | 1,711.80 | 1.61% | 410,500 |
| Sep 16, 2026 | 1,688.00 | 1,713.00 | 1,680.50 | 1,710.00 | 1,684.70 | 2.00% | 544,000 |
| Sep 15, 2026 | 1,674.00 | 1,683.50 | 1,663.50 | 1,676.50 | 1,651.70 | 0.72% | 588,700 |
| Sep 14, 2026 | 1,645.00 | 1,669.00 | 1,626.50 | 1,664.50 | 1,639.88 | 0.91% | 457,800 |
| Sep 11, 2026 | 1,630.00 | 1,665.00 | 1,627.00 | 1,649.50 | 1,625.10 | -0.18% | 765,500 |
| Sep 10, 2026 | 1,640.00 | 1,654.50 | 1,626.50 | 1,652.50 | 1,628.05 | 0.43% | 565,200 |
| Sep 9, 2026 | 1,625.50 | 1,649.50 | 1,606.00 | 1,645.50 | 1,621.16 | 1.45% | 728,700 |
| Sep 8, 2026 | 1,704.00 | 1,707.00 | 1,622.00 | 1,622.00 | 1,598.01 | -4.81% | 675,200 |
| Sep 7, 2026 | 1,723.00 | 1,739.00 | 1,701.50 | 1,704.00 | 1,678.79 | -1.90% | 541,000 |
| Sep 4, 2026 | 1,760.00 | 1,762.00 | 1,716.50 | 1,737.00 | 1,711.30 | -2.31% | 666,300 |
| Sep 3, 2026 | 1,788.50 | 1,788.50 | 1,764.00 | 1,778.00 | 1,751.70 | 0.65% | 508,900 |
| Sep 2, 2026 | 1,768.00 | 1,799.00 | 1,759.00 | 1,766.50 | 1,740.37 | -3.21% | 666,000 |
| Sep 1, 2026 | 1,755.50 | 1,825.00 | 1,749.50 | 1,825.00 | 1,798.00 | 3.81% | 835,100 |
| Aug 31, 2026 | 1,732.00 | 1,764.00 | 1,715.00 | 1,758.00 | 1,731.99 | 1.85% | 838,100 |
| Aug 28, 2026 | 1,717.50 | 1,733.00 | 1,710.00 | 1,726.00 | 1,700.47 | -0.23% | 393,300 |
| Aug 27, 2026 | 1,739.00 | 1,745.50 | 1,722.50 | 1,730.00 | 1,704.41 | -0.09% | 435,500 |
| Aug 26, 2026 | 1,737.50 | 1,744.50 | 1,730.50 | 1,731.50 | 1,705.89 | -0.35% | 383,500 |