Teijin Limited (TYO:3401)
Japan
· Delayed Price · Currency is JPY 1,540.00
-107.00 (-6.50%)
At close: Mar 9, 2026
Teijin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,627.00 | 1,656.50 | 1,622.00 | 1,647.00 | 1,647.00 | -0.45% | 788,500 |
| Mar 5, 2026 | 1,700.00 | 1,702.00 | 1,647.00 | 1,654.50 | 1,654.50 | 1.78% | 1,029,200 |
| Mar 4, 2026 | 1,629.00 | 1,655.50 | 1,604.50 | 1,625.50 | 1,625.50 | -3.65% | 1,593,600 |
| Mar 3, 2026 | 1,713.50 | 1,742.50 | 1,676.00 | 1,687.00 | 1,687.00 | -2.71% | 1,121,200 |
| Mar 2, 2026 | 1,700.00 | 1,734.00 | 1,687.50 | 1,734.00 | 1,734.00 | 0.03% | 801,100 |
| Feb 27, 2026 | 1,691.00 | 1,736.50 | 1,689.50 | 1,733.50 | 1,733.50 | 2.18% | 889,300 |
| Feb 26, 2026 | 1,681.50 | 1,718.50 | 1,681.00 | 1,696.50 | 1,696.50 | 0.41% | 897,700 |
| Feb 25, 2026 | 1,695.50 | 1,711.50 | 1,676.00 | 1,689.50 | 1,689.50 | -0.59% | 1,099,900 |
| Feb 24, 2026 | 1,655.50 | 1,720.00 | 1,650.00 | 1,699.50 | 1,699.50 | 3.47% | 1,123,700 |
| Feb 20, 2026 | 1,681.00 | 1,690.00 | 1,633.50 | 1,642.50 | 1,642.50 | -3.30% | 1,244,800 |
| Feb 19, 2026 | 1,692.00 | 1,700.00 | 1,674.00 | 1,698.50 | 1,698.50 | -0.32% | 996,400 |
| Feb 18, 2026 | 1,684.50 | 1,707.00 | 1,679.00 | 1,704.00 | 1,704.00 | 1.16% | 732,600 |
| Feb 17, 2026 | 1,675.50 | 1,703.00 | 1,672.50 | 1,684.50 | 1,684.50 | 0.60% | 754,300 |
| Feb 16, 2026 | 1,697.00 | 1,704.50 | 1,670.50 | 1,674.50 | 1,674.50 | -0.39% | 1,062,300 |
| Feb 13, 2026 | 1,677.50 | 1,701.00 | 1,657.50 | 1,681.00 | 1,681.00 | -0.44% | 909,000 |
| Feb 12, 2026 | 1,680.00 | 1,714.50 | 1,675.00 | 1,688.50 | 1,688.50 | 1.14% | 1,291,800 |
| Feb 10, 2026 | 1,630.00 | 1,669.50 | 1,630.00 | 1,669.50 | 1,669.50 | 3.41% | 1,331,300 |
| Feb 9, 2026 | 1,619.00 | 1,637.50 | 1,604.50 | 1,614.50 | 1,614.50 | 1.25% | 1,196,400 |
| Feb 6, 2026 | 1,560.00 | 1,610.00 | 1,547.50 | 1,594.50 | 1,594.50 | 1.08% | 993,700 |
| Feb 5, 2026 | 1,595.00 | 1,628.00 | 1,567.00 | 1,577.50 | 1,577.50 | -0.41% | 1,451,600 |
| Feb 4, 2026 | 1,520.00 | 1,601.50 | 1,470.50 | 1,584.00 | 1,584.00 | 5.42% | 2,690,300 |
| Feb 3, 2026 | 1,493.00 | 1,514.00 | 1,489.50 | 1,502.50 | 1,502.50 | 1.52% | 1,082,700 |
| Feb 2, 2026 | 1,500.00 | 1,521.50 | 1,478.00 | 1,480.00 | 1,480.00 | -0.97% | 850,000 |
| Jan 30, 2026 | 1,471.00 | 1,499.50 | 1,467.50 | 1,494.50 | 1,494.50 | 1.94% | 729,000 |
| Jan 29, 2026 | 1,450.00 | 1,472.00 | 1,447.50 | 1,466.00 | 1,466.00 | 0.41% | 641,000 |
| Jan 28, 2026 | 1,448.00 | 1,468.50 | 1,443.50 | 1,460.00 | 1,460.00 | -0.48% | 691,200 |
| Jan 27, 2026 | 1,450.00 | 1,483.50 | 1,441.50 | 1,467.00 | 1,467.00 | 0.41% | 816,600 |
| Jan 26, 2026 | 1,454.00 | 1,493.50 | 1,451.00 | 1,461.00 | 1,461.00 | -1.12% | 1,045,400 |
| Jan 23, 2026 | 1,466.50 | 1,482.50 | 1,455.00 | 1,477.50 | 1,477.50 | 1.41% | 764,200 |
| Jan 22, 2026 | 1,446.50 | 1,463.50 | 1,435.50 | 1,457.00 | 1,457.00 | 1.75% | 945,800 |
| Jan 21, 2026 | 1,408.50 | 1,432.00 | 1,402.00 | 1,432.00 | 1,432.00 | -0.31% | 652,800 |
| Jan 20, 2026 | 1,442.00 | 1,449.50 | 1,421.00 | 1,436.50 | 1,436.50 | -1.64% | 1,023,400 |
| Jan 19, 2026 | 1,446.00 | 1,462.50 | 1,429.00 | 1,460.50 | 1,460.50 | 0.31% | 733,600 |
| Jan 16, 2026 | 1,430.00 | 1,458.00 | 1,424.50 | 1,456.00 | 1,456.00 | 1.22% | 841,700 |
| Jan 15, 2026 | 1,413.00 | 1,444.00 | 1,399.50 | 1,438.50 | 1,438.50 | 1.84% | 1,238,700 |
| Jan 14, 2026 | 1,375.00 | 1,414.50 | 1,373.50 | 1,412.50 | 1,412.50 | 2.80% | 1,170,800 |
| Jan 13, 2026 | 1,368.00 | 1,374.50 | 1,356.00 | 1,374.00 | 1,374.00 | 2.00% | 1,014,800 |
| Jan 9, 2026 | 1,363.50 | 1,366.50 | 1,347.00 | 1,347.00 | 1,347.00 | 0.11% | 657,500 |
| Jan 8, 2026 | 1,350.50 | 1,365.50 | 1,341.00 | 1,345.50 | 1,345.50 | -2.07% | 671,200 |
| Jan 7, 2026 | 1,360.00 | 1,383.50 | 1,350.00 | 1,374.00 | 1,374.00 | 0.99% | 723,500 |
| Jan 6, 2026 | 1,348.00 | 1,364.00 | 1,346.50 | 1,360.50 | 1,360.50 | 1.42% | 614,200 |
| Jan 5, 2026 | 1,354.50 | 1,363.50 | 1,340.50 | 1,341.50 | 1,341.50 | -1.03% | 724,200 |
| Dec 30, 2025 | 1,356.50 | 1,371.50 | 1,353.50 | 1,355.50 | 1,355.50 | -0.48% | 507,900 |
| Dec 29, 2025 | 1,360.00 | 1,366.50 | 1,350.50 | 1,362.00 | 1,362.00 | 1.41% | 589,300 |
| Dec 26, 2025 | 1,349.50 | 1,355.00 | 1,337.50 | 1,343.00 | 1,343.00 | 0.37% | 485,400 |
| Dec 25, 2025 | 1,341.00 | 1,344.50 | 1,333.00 | 1,338.00 | 1,338.00 | -0.15% | 525,200 |
| Dec 24, 2025 | 1,341.50 | 1,354.50 | 1,333.50 | 1,340.00 | 1,340.00 | -0.33% | 516,900 |
| Dec 23, 2025 | 1,326.00 | 1,344.50 | 1,324.50 | 1,344.50 | 1,344.50 | 1.17% | 636,700 |
| Dec 22, 2025 | 1,320.00 | 1,329.00 | 1,317.00 | 1,329.00 | 1,329.00 | 1.10% | 496,200 |
| Dec 19, 2025 | 1,310.50 | 1,321.50 | 1,305.00 | 1,314.50 | 1,314.50 | 1.04% | 949,600 |
| Dec 18, 2025 | 1,301.00 | 1,305.50 | 1,292.50 | 1,301.00 | 1,301.00 | 0.08% | 670,100 |
| Dec 17, 2025 | 1,302.00 | 1,307.00 | 1,290.50 | 1,300.00 | 1,300.00 | -0.31% | 601,400 |
| Dec 16, 2025 | 1,310.50 | 1,314.50 | 1,304.00 | 1,304.00 | 1,304.00 | -0.91% | 431,400 |
| Dec 15, 2025 | 1,309.00 | 1,322.50 | 1,303.00 | 1,316.00 | 1,316.00 | 0.30% | 553,400 |
| Dec 12, 2025 | 1,311.00 | 1,316.50 | 1,301.00 | 1,312.00 | 1,312.00 | 1.35% | 625,900 |
| Dec 11, 2025 | 1,320.00 | 1,325.00 | 1,294.50 | 1,294.50 | 1,294.50 | -1.15% | 546,600 |
| Dec 10, 2025 | 1,304.00 | 1,315.50 | 1,302.00 | 1,309.50 | 1,309.50 | 0.50% | 568,500 |
| Dec 9, 2025 | 1,301.50 | 1,305.50 | 1,288.50 | 1,303.00 | 1,303.00 | -0.08% | 622,200 |
| Dec 8, 2025 | 1,300.00 | 1,311.50 | 1,292.00 | 1,304.00 | 1,304.00 | 1.32% | 558,900 |
| Dec 5, 2025 | 1,292.50 | 1,299.50 | 1,283.50 | 1,287.00 | 1,287.00 | -1.49% | 650,000 |
| Dec 4, 2025 | 1,293.50 | 1,308.00 | 1,291.00 | 1,306.50 | 1,306.50 | 0.65% | 528,500 |
| Dec 3, 2025 | 1,282.00 | 1,301.50 | 1,278.50 | 1,298.00 | 1,298.00 | 1.21% | 877,100 |
| Dec 2, 2025 | 1,290.50 | 1,298.00 | 1,279.50 | 1,282.50 | 1,282.50 | -0.23% | 1,041,300 |
| Dec 1, 2025 | 1,308.00 | 1,310.50 | 1,285.50 | 1,285.50 | 1,285.50 | -2.13% | 867,700 |
| Nov 28, 2025 | 1,303.00 | 1,317.00 | 1,300.50 | 1,313.50 | 1,313.50 | 0.81% | 701,300 |
| Nov 27, 2025 | 1,302.50 | 1,307.00 | 1,298.00 | 1,303.00 | 1,303.00 | 0.54% | 738,300 |
| Nov 26, 2025 | 1,290.50 | 1,305.50 | 1,285.00 | 1,296.00 | 1,296.00 | 1.97% | 969,700 |
| Nov 25, 2025 | 1,277.50 | 1,279.00 | 1,264.50 | 1,271.00 | 1,271.00 | 0.63% | 887,500 |
| Nov 21, 2025 | 1,245.00 | 1,271.50 | 1,245.00 | 1,263.00 | 1,263.00 | 0.64% | 901,200 |
| Nov 20, 2025 | 1,277.00 | 1,280.50 | 1,254.50 | 1,255.00 | 1,255.00 | -0.71% | 954,800 |
| Nov 19, 2025 | 1,260.00 | 1,277.00 | 1,260.00 | 1,264.00 | 1,264.00 | 0.52% | 1,074,200 |
| Nov 18, 2025 | 1,260.00 | 1,271.50 | 1,248.50 | 1,257.50 | 1,257.50 | -0.87% | 1,070,300 |
| Nov 17, 2025 | 1,286.00 | 1,300.00 | 1,268.50 | 1,268.50 | 1,268.50 | -1.89% | 661,900 |
| Nov 14, 2025 | 1,285.00 | 1,304.00 | 1,272.00 | 1,293.00 | 1,293.00 | 0.86% | 1,204,600 |
| Nov 13, 2025 | 1,291.00 | 1,295.00 | 1,270.00 | 1,282.00 | 1,282.00 | -0.31% | 922,100 |
| Nov 12, 2025 | 1,280.50 | 1,291.50 | 1,267.50 | 1,286.00 | 1,286.00 | 2.14% | 1,309,400 |
| Nov 11, 2025 | 1,257.50 | 1,264.50 | 1,250.50 | 1,259.00 | 1,259.00 | -0.36% | 1,320,700 |
| Nov 10, 2025 | 1,242.50 | 1,263.50 | 1,233.50 | 1,263.50 | 1,263.50 | 2.27% | 1,398,600 |
| Nov 7, 2025 | 1,224.00 | 1,236.50 | 1,218.00 | 1,235.50 | 1,235.50 | 0.94% | 1,801,600 |
| Nov 6, 2025 | 1,205.50 | 1,244.00 | 1,202.50 | 1,224.00 | 1,224.00 | 1.07% | 3,431,500 |
| Nov 5, 2025 | 1,323.50 | 1,331.00 | 1,206.50 | 1,211.00 | 1,211.00 | -9.56% | 4,555,800 |
| Nov 4, 2025 | 1,336.00 | 1,355.00 | 1,335.50 | 1,339.00 | 1,339.00 | -0.78% | 1,744,600 |
| Oct 31, 2025 | 1,360.50 | 1,367.00 | 1,344.00 | 1,349.50 | 1,349.50 | -0.59% | 993,900 |
| Oct 30, 2025 | 1,327.00 | 1,357.50 | 1,322.00 | 1,357.50 | 1,357.50 | 1.15% | 1,909,200 |
| Oct 29, 2025 | 1,352.50 | 1,357.00 | 1,338.00 | 1,342.00 | 1,342.00 | -0.74% | 744,400 |
| Oct 28, 2025 | 1,382.00 | 1,388.00 | 1,347.50 | 1,352.00 | 1,352.00 | -3.05% | 1,144,700 |
| Oct 27, 2025 | 1,378.00 | 1,396.00 | 1,376.50 | 1,394.50 | 1,394.50 | 1.64% | 825,700 |
| Oct 24, 2025 | 1,380.00 | 1,383.50 | 1,367.50 | 1,372.00 | 1,372.00 | -0.04% | 825,800 |
| Oct 23, 2025 | 1,350.00 | 1,376.00 | 1,348.50 | 1,372.50 | 1,372.50 | 1.29% | 1,120,000 |
| Oct 22, 2025 | 1,332.00 | 1,363.50 | 1,330.00 | 1,355.00 | 1,355.00 | 2.23% | 1,914,500 |
| Oct 21, 2025 | 1,325.00 | 1,338.00 | 1,323.00 | 1,325.50 | 1,325.50 | 0.53% | 915,500 |
| Oct 20, 2025 | 1,318.00 | 1,323.00 | 1,305.00 | 1,318.50 | 1,318.50 | 0.76% | 918,700 |
| Oct 17, 2025 | 1,306.00 | 1,312.00 | 1,295.50 | 1,308.50 | 1,308.50 | -0.42% | 726,200 |
| Oct 16, 2025 | 1,313.50 | 1,319.50 | 1,310.50 | 1,314.00 | 1,314.00 | 0.04% | 860,300 |
| Oct 15, 2025 | 1,305.00 | 1,315.00 | 1,299.00 | 1,313.50 | 1,313.50 | 1.90% | 885,800 |
| Oct 14, 2025 | 1,276.50 | 1,304.00 | 1,275.50 | 1,289.00 | 1,289.00 | -1.19% | 1,147,200 |
| Oct 10, 2025 | 1,335.00 | 1,339.00 | 1,304.50 | 1,304.50 | 1,304.50 | -2.79% | 930,300 |
| Oct 9, 2025 | 1,329.50 | 1,346.00 | 1,326.50 | 1,342.00 | 1,342.00 | 0.83% | 760,800 |
| Oct 8, 2025 | 1,325.00 | 1,333.00 | 1,319.50 | 1,331.00 | 1,331.00 | 0.45% | 971,900 |
| Oct 7, 2025 | 1,303.00 | 1,328.00 | 1,302.50 | 1,325.00 | 1,325.00 | 1.22% | 889,000 |