Teijin Limited (TYO:3401)
Japan · Delayed Price · Currency is JPY 1,718.50
-31.00 (-1.77%)
Aug 19, 2026, 11:04 AM JST
Teijin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,734.00 | 1,739.50 | 1,706.00 | 1,711.50 | - | -2.17% | 67,100 |
| Aug 18, 2026 | 1,758.50 | 1,762.00 | 1,737.50 | 1,749.50 | 1,749.50 | - | 756,900 |
| Aug 17, 2026 | 1,755.00 | 1,772.50 | 1,745.00 | 1,749.50 | 1,749.50 | -0.71% | 585,200 |
| Aug 14, 2026 | 1,784.00 | 1,820.00 | 1,760.50 | 1,762.00 | 1,762.00 | -1.48% | 753,700 |
| Aug 13, 2026 | 1,789.00 | 1,796.00 | 1,759.50 | 1,788.50 | 1,788.50 | 0.48% | 763,600 |
| Aug 12, 2026 | 1,813.00 | 1,824.00 | 1,759.00 | 1,780.00 | 1,780.00 | 0.88% | 983,800 |
| Aug 10, 2026 | 1,750.00 | 1,798.00 | 1,740.00 | 1,764.50 | 1,764.50 | 0.71% | 925,400 |
| Aug 7, 2026 | 1,691.00 | 1,755.00 | 1,684.00 | 1,752.00 | 1,752.00 | 4.13% | 1,057,600 |
| Aug 6, 2026 | 1,638.00 | 1,685.50 | 1,631.00 | 1,682.50 | 1,682.50 | 3.16% | 1,208,500 |
| Aug 5, 2026 | 1,628.50 | 1,659.00 | 1,612.00 | 1,631.00 | 1,631.00 | -0.46% | 1,020,900 |
| Aug 4, 2026 | 1,601.50 | 1,680.50 | 1,600.00 | 1,638.50 | 1,638.50 | 1.27% | 1,921,600 |
| Aug 3, 2026 | 1,618.00 | 1,618.00 | 1,567.00 | 1,618.00 | 1,618.00 | -1.16% | 1,200,100 |
| Jul 31, 2026 | 1,658.50 | 1,662.00 | 1,627.00 | 1,637.00 | 1,637.00 | -1.03% | 955,200 |
| Jul 30, 2026 | 1,676.00 | 1,682.00 | 1,652.00 | 1,654.00 | 1,654.00 | -1.49% | 707,600 |
| Jul 29, 2026 | 1,701.00 | 1,705.00 | 1,656.50 | 1,679.00 | 1,679.00 | -0.12% | 776,900 |
| Jul 28, 2026 | 1,725.00 | 1,735.00 | 1,681.00 | 1,681.00 | 1,681.00 | -3.03% | 697,500 |
| Jul 27, 2026 | 1,710.00 | 1,739.50 | 1,707.00 | 1,733.50 | 1,733.50 | 2.21% | 739,500 |
| Jul 24, 2026 | 1,698.00 | 1,707.50 | 1,682.50 | 1,696.00 | 1,696.00 | -0.88% | 423,700 |
| Jul 23, 2026 | 1,715.00 | 1,723.00 | 1,701.00 | 1,711.00 | 1,711.00 | 0.03% | 465,700 |
| Jul 22, 2026 | 1,709.50 | 1,723.00 | 1,699.00 | 1,710.50 | 1,710.50 | 0.06% | 482,600 |
| Jul 21, 2026 | 1,718.00 | 1,724.00 | 1,698.50 | 1,709.50 | 1,709.50 | 1.24% | 688,400 |
| Jul 17, 2026 | 1,741.00 | 1,768.00 | 1,666.00 | 1,688.50 | 1,688.50 | -2.54% | 861,200 |
| Jul 16, 2026 | 1,730.00 | 1,738.00 | 1,709.50 | 1,732.50 | 1,732.50 | 0.61% | 698,100 |
| Jul 15, 2026 | 1,693.00 | 1,722.00 | 1,672.00 | 1,722.00 | 1,722.00 | 2.32% | 969,700 |
| Jul 14, 2026 | 1,663.50 | 1,699.50 | 1,654.00 | 1,683.00 | 1,683.00 | 1.69% | 651,500 |
| Jul 13, 2026 | 1,680.00 | 1,680.00 | 1,641.00 | 1,655.00 | 1,655.00 | -0.45% | 677,100 |
| Jul 10, 2026 | 1,685.00 | 1,687.50 | 1,655.00 | 1,662.50 | 1,662.50 | -1.13% | 726,100 |
| Jul 9, 2026 | 1,730.00 | 1,732.50 | 1,677.00 | 1,681.50 | 1,681.50 | -2.15% | 637,900 |
| Jul 8, 2026 | 1,735.00 | 1,744.50 | 1,717.00 | 1,718.50 | 1,718.50 | -0.75% | 614,300 |
| Jul 7, 2026 | 1,748.00 | 1,750.00 | 1,710.50 | 1,731.50 | 1,731.50 | -0.60% | 867,800 |
| Jul 6, 2026 | 1,720.50 | 1,772.00 | 1,715.50 | 1,742.00 | 1,742.00 | 1.37% | 1,015,600 |
| Jul 3, 2026 | 1,668.00 | 1,734.00 | 1,654.50 | 1,718.50 | 1,718.50 | 4.82% | 1,585,500 |
| Jul 2, 2026 | 1,643.00 | 1,659.50 | 1,628.00 | 1,639.50 | 1,639.50 | 1.05% | 715,200 |
| Jul 1, 2026 | 1,630.00 | 1,636.50 | 1,615.50 | 1,622.50 | 1,622.50 | -0.22% | 614,000 |
| Jun 30, 2026 | 1,640.50 | 1,648.50 | 1,615.50 | 1,626.00 | 1,626.00 | -0.06% | 737,900 |
| Jun 29, 2026 | 1,650.00 | 1,652.50 | 1,617.50 | 1,627.00 | 1,627.00 | -0.76% | 659,800 |
| Jun 26, 2026 | 1,630.00 | 1,662.00 | 1,621.50 | 1,639.50 | 1,639.50 | 0.52% | 792,100 |
| Jun 25, 2026 | 1,623.50 | 1,633.00 | 1,600.00 | 1,631.00 | 1,631.00 | 2.35% | 845,800 |
| Jun 24, 2026 | 1,591.00 | 1,599.00 | 1,578.50 | 1,593.50 | 1,593.50 | 0.16% | 693,600 |
| Jun 23, 2026 | 1,619.00 | 1,620.50 | 1,587.50 | 1,591.00 | 1,591.00 | -1.18% | 694,300 |
| Jun 22, 2026 | 1,597.50 | 1,618.00 | 1,591.00 | 1,610.00 | 1,610.00 | 0.97% | 596,800 |
| Jun 19, 2026 | 1,643.50 | 1,644.50 | 1,594.50 | 1,594.50 | 1,594.50 | -3.36% | 1,097,600 |
| Jun 18, 2026 | 1,622.00 | 1,660.00 | 1,620.50 | 1,650.00 | 1,650.00 | 0.12% | 781,600 |
| Jun 17, 2026 | 1,648.50 | 1,675.00 | 1,628.00 | 1,648.00 | 1,648.00 | 0.43% | 982,500 |
| 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 |