Toray Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	13.00	13.08	13.00	13.06	13.06	0.15%	39,675
Dec 26, 2025	12.57	13.04	12.57	13.04	13.04	-0.96%	9,710
Dec 24, 2025	12.70	13.17	12.70	13.17	13.17	-0.85%	8,102
Dec 23, 2025	13.25	13.29	13.25	13.28	13.28	2.08%	22,053
Dec 22, 2025	12.98	13.02	12.96	13.01	13.01	0.04%	19,423
Dec 19, 2025	13.01	13.04	13.00	13.01	13.01	-0.12%	20,552
Dec 18, 2025	13.05	13.06	12.99	13.02	13.02	-0.17%	51,283
Dec 17, 2025	13.13	13.13	13.02	13.04	13.04	-1.57%	14,685
Dec 16, 2025	13.27	13.31	13.23	13.25	13.25	-1.49%	101,004
Dec 15, 2025	13.30	13.50	13.30	13.45	13.45	1.13%	30,499
Dec 12, 2025	13.32	13.32	13.24	13.30	13.30	3.78%	17,414
Dec 11, 2025	12.79	12.83	12.75	12.82	12.82	0.68%	18,586
Dec 10, 2025	12.60	12.78	12.60	12.73	12.73	0.79%	21,213
Dec 9, 2025	12.19	12.65	12.19	12.63	12.63	0.76%	25,635
Dec 8, 2025	12.20	12.56	12.20	12.54	12.54	-0.20%	21,010
Dec 5, 2025	12.56	12.60	12.51	12.56	12.56	-2.03%	19,236
Dec 4, 2025	13.12	13.12	12.77	12.82	12.82	0.12%	12,780
Dec 3, 2025	12.78	12.82	12.78	12.81	12.81	-2.10%	6,690
Dec 2, 2025	12.87	13.08	12.80	13.08	13.08	1.00%	78,023
Dec 1, 2025	13.17	13.41	12.90	12.95	12.95	-0.08%	34,502
Nov 28, 2025	13.20	13.42	12.95	12.96	12.96	-0.23%	3,724
Nov 26, 2025	12.44	13.45	12.44	12.99	12.99	1.88%	11,987
Nov 25, 2025	12.70	12.78	12.68	12.75	12.75	-2.07%	28,131
Nov 24, 2025	13.65	13.65	12.96	13.02	13.02	-0.04%	27,027
Nov 21, 2025	12.92	13.05	12.87	13.03	13.03	4.45%	57,924
Nov 20, 2025	12.49	12.75	12.25	12.47	12.47	-1.19%	23,673
Nov 19, 2025	12.60	12.80	12.57	12.62	12.62	0.40%	21,700
Nov 18, 2025	12.60	12.61	12.54	12.57	12.57	-2.37%	10,247
Nov 17, 2025	12.98	13.00	12.86	12.88	12.88	-4.28%	16,861
Nov 14, 2025	13.41	13.48	12.52	13.45	13.45	11.53%	17,130
Nov 13, 2025	12.00	12.20	12.00	12.06	12.06	-1.79%	22,845
Nov 12, 2025	12.30	12.42	12.08	12.28	12.28	-0.41%	80,947
Nov 11, 2025	12.46	12.46	12.04	12.33	12.33	0.57%	22,114
Nov 10, 2025	12.17	12.26	12.15	12.26	12.26	0.99%	62,952
Nov 7, 2025	12.02	12.14	12.02	12.14	12.14	1.76%	33,138
Nov 6, 2025	12.18	12.19	11.92	11.93	11.93	-1.40%	31,849
Nov 5, 2025	11.97	12.10	11.84	12.10	12.10	-0.74%	17,349
Nov 4, 2025	12.38	12.38	12.15	12.19	12.19	-1.77%	24,064
Nov 3, 2025	12.03	12.71	12.03	12.41	12.41	2.14%	29,211
Oct 31, 2025	12.72	12.72	11.84	12.15	12.15	-1.14%	29,973
Oct 30, 2025	12.49	12.49	12.29	12.29	12.29	-2.07%	45,551
Oct 29, 2025	12.79	12.85	12.45	12.55	12.55	-1.03%	49,915
Oct 28, 2025	12.82	13.05	12.62	12.68	12.68	-2.08%	20,108
Oct 27, 2025	13.05	13.05	12.86	12.95	12.95	5.03%	20,961
Oct 24, 2025	12.79	12.80	12.32	12.33	12.33	-3.29%	29,872
Oct 23, 2025	12.79	13.00	12.73	12.75	12.75	2.66%	22,051
Oct 22, 2025	12.26	13.00	12.26	12.42	12.42	1.55%	27,483
Oct 21, 2025	12.33	12.33	12.23	12.23	12.23	-0.81%	41,783
Oct 20, 2025	12.30	12.69	12.16	12.33	12.33	-0.64%	20,502
Oct 17, 2025	12.00	12.41	12.00	12.41	12.41	1.72%	15,459