Toray Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	13.44	13.59	13.28	13.56	13.56	1.20%	5,453
Sep 15, 2025	13.71	13.71	13.32	13.40	13.40	0.37%	14,731
Sep 12, 2025	13.82	13.82	13.24	13.35	13.35	-0.74%	15,685
Sep 11, 2025	13.30	13.45	13.30	13.45	13.45	1.59%	39,782
Sep 10, 2025	13.25	13.70	13.23	13.24	13.24	-1.19%	15,509
Sep 9, 2025	13.86	13.86	13.21	13.40	13.40	-1.14%	18,144
Sep 8, 2025	13.49	13.56	13.47	13.56	13.56	1.46%	21,543
Sep 5, 2025	13.47	13.47	13.34	13.36	13.36	2.06%	14,713
Sep 4, 2025	13.04	13.12	13.04	13.09	13.09	-0.91%	12,624
Sep 3, 2025	13.25	13.26	13.20	13.21	13.21	0.46%	11,721
Sep 2, 2025	13.00	13.17	13.00	13.15	13.15	-1.42%	14,456
Aug 29, 2025	13.35	13.36	13.05	13.34	13.34	-0.82%	21,522
Aug 28, 2025	13.43	13.47	13.43	13.45	13.45	-0.42%	6,361
Aug 27, 2025	13.75	13.75	13.40	13.51	13.51	0.13%	37,434
Aug 26, 2025	13.44	13.49	13.36	13.49	13.49	1.66%	41,309
Aug 25, 2025	13.42	13.42	13.25	13.27	13.27	-1.12%	12,880
Aug 22, 2025	13.47	13.47	13.37	13.42	13.42	2.13%	10,099
Aug 21, 2025	13.20	13.21	13.14	13.14	13.14	-0.98%	99,162
Aug 20, 2025	13.22	13.27	13.20	13.27	13.27	-0.30%	42,457
Aug 19, 2025	13.37	13.37	13.30	13.31	13.31	-0.75%	49,763
Aug 18, 2025	12.94	13.61	12.94	13.41	13.41	3.42%	27,487
Aug 15, 2025	13.30	13.74	12.97	12.97	12.97	-0.18%	10,424
Aug 14, 2025	13.29	13.62	12.95	12.99	12.99	-2.00%	12,944
Aug 13, 2025	13.26	13.27	13.25	13.26	13.26	0.57%	19,936
Aug 12, 2025	13.12	13.18	13.10	13.18	13.18	1.38%	19,769
Aug 11, 2025	13.28	13.28	12.32	13.00	13.00	1.72%	20,194
Aug 8, 2025	13.00	13.26	12.77	12.78	12.78	-10.69%	15,755
Aug 7, 2025	14.31	14.31	14.23	14.31	14.31	1.42%	7,628
Aug 6, 2025	14.06	14.13	14.06	14.11	14.11	0.79%	4,789
Aug 5, 2025	14.22	14.23	13.99	14.00	14.00	-1.41%	9,460
Aug 4, 2025	14.24	14.45	14.05	14.20	14.20	1.87%	12,174
Aug 1, 2025	13.80	13.94	13.80	13.94	13.94	1.53%	7,263
Jul 31, 2025	14.15	14.15	13.68	13.73	13.73	-1.29%	18,451
Jul 30, 2025	13.92	13.97	13.85	13.91	13.91	2.81%	8,106
Jul 29, 2025	13.51	13.91	13.47	13.53	13.53	-1.10%	20,181
Jul 28, 2025	13.98	14.30	13.66	13.68	13.68	-0.58%	6,985
Jul 25, 2025	13.73	13.76	13.71	13.76	13.76	-0.51%	26,946
Jul 24, 2025	14.16	14.16	13.83	13.83	13.83	0.58%	10,076
Jul 23, 2025	13.19	13.81	13.19	13.75	13.75	3.93%	9,962
Jul 22, 2025	13.55	13.64	13.23	13.23	13.23	0.61%	21,700
Jul 21, 2025	13.20	13.26	13.15	13.15	13.15	0.96%	20,479
Jul 18, 2025	13.31	13.31	13.01	13.03	13.03	-1.10%	13,855
Jul 17, 2025	13.13	13.18	13.13	13.17	13.17	-1.79%	12,855
Jul 16, 2025	13.20	13.41	13.20	13.41	13.41	-0.19%	10,165
Jul 15, 2025	13.47	13.47	13.42	13.44	13.44	-0.74%	25,147
Jul 14, 2025	13.54	13.56	13.52	13.54	13.54	-0.11%	9,441
Jul 11, 2025	13.54	13.55	13.53	13.55	13.55	-0.25%	4,605
Jul 10, 2025	13.56	13.61	13.55	13.58	13.58	0.03%	9,085
Jul 9, 2025	13.64	13.64	13.56	13.58	13.58	0.37%	12,268
Jul 8, 2025	13.51	13.56	13.49	13.53	13.53	0.62%	14,140