Teijin Limited (TYO:3401)
Japan · Delayed Price · Currency is JPY 1,617.50
+17.50 (1.09%)
May 27, 2026, 11:30 AM JST
Teijin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1,632.00 | 1,709.50 | 1,628.50 | 1,691.00 | 1,691.00 | 3.62% | 1,800,500 |
| Mar 31, 2026 | 1,571.00 | 1,654.00 | 1,571.00 | 1,632.00 | 1,632.00 | 3.36% | 1,514,000 |
| Mar 30, 2026 | 1,515.50 | 1,579.00 | 1,512.00 | 1,579.00 | 1,579.00 | -0.32% | 1,012,500 |
| Mar 27, 2026 | 1,603.50 | 1,640.50 | 1,603.50 | 1,609.00 | 1,584.00 | 0.31% | 1,109,200 |
| Mar 26, 2026 | 1,610.00 | 1,623.50 | 1,591.00 | 1,604.00 | 1,579.08 | 0.41% | 1,146,300 |
| Mar 25, 2026 | 1,589.00 | 1,607.50 | 1,583.50 | 1,597.50 | 1,572.68 | 3.13% | 966,000 |
| Mar 24, 2026 | 1,551.50 | 1,559.00 | 1,539.00 | 1,549.00 | 1,524.93 | 2.48% | 967,700 |
| Mar 23, 2026 | 1,528.00 | 1,528.00 | 1,502.00 | 1,511.50 | 1,488.01 | -3.60% | 1,524,400 |
| Mar 19, 2026 | 1,577.00 | 1,579.00 | 1,547.00 | 1,568.00 | 1,543.64 | -2.61% | 1,735,800 |
| Mar 18, 2026 | 1,589.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,584.98 | 2.52% | 591,500 |
| Mar 17, 2026 | 1,581.00 | 1,593.00 | 1,568.00 | 1,570.50 | 1,546.10 | 1.45% | 904,700 |
| Mar 16, 2026 | 1,550.50 | 1,558.50 | 1,536.00 | 1,548.00 | 1,523.95 | -0.80% | 896,400 |
| Mar 13, 2026 | 1,550.00 | 1,577.00 | 1,549.50 | 1,560.50 | 1,536.25 | -0.95% | 1,146,500 |
| Mar 12, 2026 | 1,580.50 | 1,590.50 | 1,562.00 | 1,575.50 | 1,551.02 | -1.13% | 1,057,500 |
| Mar 11, 2026 | 1,597.00 | 1,610.00 | 1,585.00 | 1,593.50 | 1,568.74 | 1.27% | 787,100 |