tiprankstipranks
Trending News
More News >
Toray Industries (JP:3402)
:3402
Japanese Market
Advertisement

Toray Industries (3402) Historical Prices

Compare
5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
927.60
934.20
921.40
927.20
927.20
+0.10%
3,170,500
0.62
Oct 16, 2025
935.00
937.50
923.20
926.30
926.30
0.00%
3,222,300
0.63
Oct 15, 2025
928.80
931.30
924.00
926.30
926.30
+0.05%
3,312,900
0.65
Oct 14, 2025
927.00
938.10
918.60
925.80
925.80
-2.02%
4,788,200
0.94
Oct 10, 2025
960.00
962.10
942.00
944.90
944.90
-2.59%
5,353,500
1.05
Oct 09, 2025
975.60
979.00
961.90
970.00
970.00
-0.87%
4,566,500
0.90
Oct 08, 2025
981.20
985.80
978.20
978.50
978.50
-0.28%
4,363,700
0.86
Oct 07, 2025
976.80
986.80
974.00
981.20
981.20
+0.34%
4,736,900
0.94
Oct 06, 2025
980.00
983.60
968.90
977.90
977.90
+1.64%
5,957,600
1.20
Oct 03, 2025
940.00
962.10
940.00
962.10
962.10
+2.73%
5,502,700
1.11
Oct 02, 2025
937.70
949.50
927.10
936.50
936.50
-0.05%
5,193,100
1.05
Oct 01, 2025
946.20
953.60
934.90
937.00
937.00
-0.88%
5,231,900
1.06
Sep 30, 2025
954.20
957.20
944.40
945.30
945.30
-1.03%
4,612,500
0.94
Sep 29, 2025
965.00
965.00
955.10
955.10
955.10
-0.04%
3,376,600
0.68
Sep 26, 2025
965.00
970.50
959.90
965.50
955.50
+1.12%
4,776,700
0.97
Sep 25, 2025
962.60
970.90
957.30
964.80
954.81
+2.19%
6,928,000
1.43
Sep 24, 2025
964.00
964.10
950.10
954.00
944.12
-0.60%
6,121,200
1.27
Sep 22, 2025
975.00
982.40
969.80
969.80
959.76
+1.24%
3,977,900
0.82
Sep 19, 2025
972.50
982.70
964.60
967.90
957.88
+0.55%
9,145,700
1.91
Sep 18, 2025
970.60
975.30
965.60
972.70
962.63
+1.33%
4,095,100
0.86
Sep 17, 2025
972.40
976.90
966.00
970.00
959.95
-0.25%
5,364,000
1.13
Sep 16, 2025
980.00
987.00
977.10
982.60
972.42
+0.93%
4,701,700
0.99
Sep 12, 2025
983.00
988.30
982.00
983.70
973.51
+1.02%
5,092,300
1.05
Sep 11, 2025
981.60
984.90
977.30
984.00
973.81
+1.52%
4,096,400
0.85
Sep 10, 2025
987.00
987.10
979.40
979.40
969.26
-0.41%
4,530,300
0.94
Sep 09, 2025
1,000.00
1,002.00
989.60
993.70
983.41
+0.61%
4,105,500
0.85
Sep 08, 2025
1,000.00
1,002.00
990.10
998.00
987.66
+1.72%
4,744,500
0.99
Sep 05, 2025
977.00
993.80
977.00
991.40
981.13
+2.98%
5,981,600
1.26
Sep 04, 2025
979.60
981.30
970.80
972.80
962.72
+0.35%
4,829,400
1.02
Sep 03, 2025
977.30
986.60
972.50
979.60
969.45
+0.57%
4,711,700
0.99
Sep 02, 2025
980.00
988.00
979.00
984.20
974.01
+1.24%
5,451,700
1.15
Sep 01, 2025
990.00
990.40
976.50
982.30
972.13
-0.07%
4,399,000
0.93
Aug 29, 2025
993.10
999.70
989.40
993.30
983.01
+1.07%
4,068,700
0.85
Aug 28, 2025
988.00
993.10
985.10
993.10
982.81
+0.42%
4,686,600
0.99
Aug 27, 2025
1,000.00
1,013.00
996.80
999.30
988.95
+1.31%
4,754,000
1.00
Aug 26, 2025
992.00
1,003.00
980.40
996.70
986.38
+2.16%
7,369,500
1.57
Aug 25, 2025
993.10
998.40
980.20
985.80
975.59
+1.27%
4,292,600
0.92
Aug 22, 2025
975.00
984.10
967.10
983.60
973.41
+1.50%
4,762,800
1.02
Aug 21, 2025
984.80
987.50
976.50
979.20
969.06
+0.91%
5,951,500
1.28
Aug 20, 2025
986.00
989.00
980.00
980.50
970.34
+0.16%
4,407,800
0.95
Aug 19, 2025
991.40
1,001.50
984.10
989.20
978.95
+0.73%
4,600,000
0.98
Aug 18, 2025
981.00
1,002.00
974.20
992.30
982.02
+2.70%
6,387,200
1.36
Aug 15, 2025
960.00
976.30
958.30
976.30
966.19
+2.76%
6,482,500
1.38
Aug 14, 2025
975.00
981.00
960.00
960.00
950.06
-1.29%
7,033,300
1.48
Aug 13, 2025
968.00
986.70
967.00
982.70
972.52
+2.55%
7,753,500
1.59
Aug 12, 2025
965.00
981.30
955.00
968.30
958.27
+2.77%
10,922,500
2.28
Aug 08, 2025
1,045.00
1,075.00
947.00
952.10
942.24
-8.72%
22,633,100
5.04
Aug 07, 2025
1,050.00
1,056.00
1,042.50
1,054.00
1,043.08
+2.36%
3,281,500
0.72
Aug 06, 2025
1,037.00
1,049.50
1,036.50
1,040.50
1,029.72
+1.53%
3,204,800
0.70
Aug 05, 2025
1,040.00
1,051.00
1,035.50
1,035.50
1,024.78
+1.24%
2,694,100
0.58
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis