Teijin Limited (TYO:3401)
Japan
· Delayed Price · Currency is JPY 1,570.00
+8.00 (0.51%)
Apr 28, 2026, 3:30 PM JST
Teijin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.86% | 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 |
| Mar 10, 2026 | 1,573.00 | 1,578.00 | 1,559.00 | 1,573.50 | 1,549.05 | 2.18% | 920,900 |
| Mar 9, 2026 | 1,547.00 | 1,567.00 | 1,524.00 | 1,540.00 | 1,516.07 | -6.50% | 1,522,300 |
| Mar 6, 2026 | 1,627.00 | 1,656.50 | 1,622.00 | 1,647.00 | 1,621.41 | -0.45% | 788,500 |
| Mar 5, 2026 | 1,700.00 | 1,702.00 | 1,647.00 | 1,654.50 | 1,628.79 | 1.78% | 1,029,200 |
| Mar 4, 2026 | 1,629.00 | 1,655.50 | 1,604.50 | 1,625.50 | 1,600.24 | -3.65% | 1,593,600 |
| Mar 3, 2026 | 1,713.50 | 1,742.50 | 1,676.00 | 1,687.00 | 1,660.79 | -2.71% | 1,121,200 |
| Mar 2, 2026 | 1,700.00 | 1,734.00 | 1,687.50 | 1,734.00 | 1,707.06 | 0.03% | 801,100 |
| Feb 27, 2026 | 1,691.00 | 1,736.50 | 1,689.50 | 1,733.50 | 1,706.57 | 2.18% | 889,300 |
| Feb 26, 2026 | 1,681.50 | 1,718.50 | 1,681.00 | 1,696.50 | 1,670.14 | 0.41% | 897,700 |
| Feb 25, 2026 | 1,695.50 | 1,711.50 | 1,676.00 | 1,689.50 | 1,663.25 | -0.59% | 1,099,900 |
| Feb 24, 2026 | 1,655.50 | 1,720.00 | 1,650.00 | 1,699.50 | 1,673.09 | 3.47% | 1,123,700 |
| Feb 20, 2026 | 1,681.00 | 1,690.00 | 1,633.50 | 1,642.50 | 1,616.98 | -3.30% | 1,244,800 |
| Feb 19, 2026 | 1,692.00 | 1,700.00 | 1,674.00 | 1,698.50 | 1,672.11 | -0.32% | 996,400 |
| Feb 18, 2026 | 1,684.50 | 1,707.00 | 1,679.00 | 1,704.00 | 1,677.52 | 1.16% | 732,600 |
| Feb 17, 2026 | 1,675.50 | 1,703.00 | 1,672.50 | 1,684.50 | 1,658.33 | 0.60% | 754,300 |
| Feb 16, 2026 | 1,697.00 | 1,704.50 | 1,670.50 | 1,674.50 | 1,648.48 | -0.39% | 1,062,300 |
| Feb 13, 2026 | 1,677.50 | 1,701.00 | 1,657.50 | 1,681.00 | 1,654.88 | -0.44% | 909,000 |
| Feb 12, 2026 | 1,680.00 | 1,714.50 | 1,675.00 | 1,688.50 | 1,662.26 | 1.14% | 1,291,800 |
| Feb 10, 2026 | 1,630.00 | 1,669.50 | 1,630.00 | 1,669.50 | 1,643.56 | 3.41% | 1,331,300 |
| Feb 9, 2026 | 1,619.00 | 1,637.50 | 1,604.50 | 1,614.50 | 1,589.41 | 1.25% | 1,196,400 |
| Feb 6, 2026 | 1,560.00 | 1,610.00 | 1,547.50 | 1,594.50 | 1,569.73 | 1.08% | 993,700 |
| Feb 5, 2026 | 1,595.00 | 1,628.00 | 1,567.00 | 1,577.50 | 1,552.99 | -0.41% | 1,451,600 |
| Feb 4, 2026 | 1,520.00 | 1,601.50 | 1,470.50 | 1,584.00 | 1,559.39 | 5.42% | 2,690,300 |
| Feb 3, 2026 | 1,493.00 | 1,514.00 | 1,489.50 | 1,502.50 | 1,479.15 | 1.52% | 1,082,700 |
| Feb 2, 2026 | 1,500.00 | 1,521.50 | 1,478.00 | 1,480.00 | 1,457.00 | -0.97% | 850,000 |
| Jan 30, 2026 | 1,471.00 | 1,499.50 | 1,467.50 | 1,494.50 | 1,471.28 | 1.94% | 729,000 |
| Jan 29, 2026 | 1,450.00 | 1,472.00 | 1,447.50 | 1,466.00 | 1,443.22 | 0.41% | 641,000 |
| Jan 28, 2026 | 1,448.00 | 1,468.50 | 1,443.50 | 1,460.00 | 1,437.32 | -0.48% | 691,200 |
| Jan 27, 2026 | 1,450.00 | 1,483.50 | 1,441.50 | 1,467.00 | 1,444.21 | 0.41% | 816,600 |
| Jan 26, 2026 | 1,454.00 | 1,493.50 | 1,451.00 | 1,461.00 | 1,438.30 | -1.12% | 1,045,400 |
| Jan 23, 2026 | 1,466.50 | 1,482.50 | 1,455.00 | 1,477.50 | 1,454.54 | 1.41% | 764,200 |
| Jan 22, 2026 | 1,446.50 | 1,463.50 | 1,435.50 | 1,457.00 | 1,434.36 | 1.75% | 945,800 |
| Jan 21, 2026 | 1,408.50 | 1,432.00 | 1,402.00 | 1,432.00 | 1,409.75 | -0.31% | 652,800 |
| Jan 20, 2026 | 1,442.00 | 1,449.50 | 1,421.00 | 1,436.50 | 1,414.18 | -1.64% | 1,023,400 |
| Jan 19, 2026 | 1,446.00 | 1,462.50 | 1,429.00 | 1,460.50 | 1,437.81 | 0.31% | 733,600 |
| Jan 16, 2026 | 1,430.00 | 1,458.00 | 1,424.50 | 1,456.00 | 1,433.38 | 1.22% | 841,700 |
| Jan 15, 2026 | 1,413.00 | 1,444.00 | 1,399.50 | 1,438.50 | 1,416.15 | 1.84% | 1,238,700 |
| Jan 14, 2026 | 1,375.00 | 1,414.50 | 1,373.50 | 1,412.50 | 1,390.55 | 2.80% | 1,170,800 |
| Jan 13, 2026 | 1,368.00 | 1,374.50 | 1,356.00 | 1,374.00 | 1,352.65 | 2.00% | 1,014,800 |
| Jan 9, 2026 | 1,363.50 | 1,366.50 | 1,347.00 | 1,347.00 | 1,326.07 | 0.11% | 657,500 |
| Jan 8, 2026 | 1,350.50 | 1,365.50 | 1,341.00 | 1,345.50 | 1,324.59 | -2.07% | 671,200 |
| Jan 7, 2026 | 1,360.00 | 1,383.50 | 1,350.00 | 1,374.00 | 1,352.65 | 0.99% | 723,500 |
| Jan 6, 2026 | 1,348.00 | 1,364.00 | 1,346.50 | 1,360.50 | 1,339.36 | 1.42% | 614,200 |
| Jan 5, 2026 | 1,354.50 | 1,363.50 | 1,340.50 | 1,341.50 | 1,320.66 | -1.03% | 724,200 |
| Dec 30, 2025 | 1,356.50 | 1,371.50 | 1,353.50 | 1,355.50 | 1,334.44 | -0.48% | 507,900 |
| Dec 29, 2025 | 1,360.00 | 1,366.50 | 1,350.50 | 1,362.00 | 1,340.84 | 1.41% | 589,300 |
| Dec 26, 2025 | 1,349.50 | 1,355.00 | 1,337.50 | 1,343.00 | 1,322.13 | 0.37% | 485,400 |
| Dec 25, 2025 | 1,341.00 | 1,344.50 | 1,333.00 | 1,338.00 | 1,317.21 | -0.15% | 525,200 |
| Dec 24, 2025 | 1,341.50 | 1,354.50 | 1,333.50 | 1,340.00 | 1,319.18 | -0.33% | 516,900 |
| Dec 23, 2025 | 1,326.00 | 1,344.50 | 1,324.50 | 1,344.50 | 1,323.61 | 1.17% | 636,700 |
| Dec 22, 2025 | 1,320.00 | 1,329.00 | 1,317.00 | 1,329.00 | 1,308.35 | 1.10% | 496,200 |
| Dec 19, 2025 | 1,310.50 | 1,321.50 | 1,305.00 | 1,314.50 | 1,294.08 | 1.04% | 949,600 |
| Dec 18, 2025 | 1,301.00 | 1,305.50 | 1,292.50 | 1,301.00 | 1,280.79 | 0.08% | 670,100 |
| Dec 17, 2025 | 1,302.00 | 1,307.00 | 1,290.50 | 1,300.00 | 1,279.80 | -0.31% | 601,400 |
| Dec 16, 2025 | 1,310.50 | 1,314.50 | 1,304.00 | 1,304.00 | 1,283.74 | -0.91% | 431,400 |
| Dec 15, 2025 | 1,309.00 | 1,322.50 | 1,303.00 | 1,316.00 | 1,295.55 | 0.30% | 553,400 |
| Dec 12, 2025 | 1,311.00 | 1,316.50 | 1,301.00 | 1,312.00 | 1,291.61 | 1.35% | 625,900 |
| Dec 11, 2025 | 1,320.00 | 1,325.00 | 1,294.50 | 1,294.50 | 1,274.39 | -1.15% | 546,600 |
| Dec 10, 2025 | 1,304.00 | 1,315.50 | 1,302.00 | 1,309.50 | 1,289.15 | 0.50% | 568,500 |
| Dec 9, 2025 | 1,301.50 | 1,305.50 | 1,288.50 | 1,303.00 | 1,282.75 | -0.08% | 622,200 |
| Dec 8, 2025 | 1,300.00 | 1,311.50 | 1,292.00 | 1,304.00 | 1,283.74 | 1.32% | 558,900 |
| Dec 5, 2025 | 1,292.50 | 1,299.50 | 1,283.50 | 1,287.00 | 1,267.00 | -1.49% | 650,000 |
| Dec 4, 2025 | 1,293.50 | 1,308.00 | 1,291.00 | 1,306.50 | 1,286.20 | 0.65% | 528,500 |
| Dec 3, 2025 | 1,282.00 | 1,301.50 | 1,278.50 | 1,298.00 | 1,277.83 | 1.21% | 877,100 |
| Dec 2, 2025 | 1,290.50 | 1,298.00 | 1,279.50 | 1,282.50 | 1,262.57 | -0.23% | 1,041,300 |
| Dec 1, 2025 | 1,308.00 | 1,310.50 | 1,285.50 | 1,285.50 | 1,265.53 | -2.13% | 867,700 |