Toray Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	16.06	16.13	16.02	16.13	16.13	-2.36%	13,197
Feb 9, 2026	16.23	16.52	16.11	16.52	16.52	2.04%	18,449
Feb 6, 2026	16.10	16.20	16.00	16.19	16.19	3.06%	16,584
Feb 5, 2026	15.79	15.83	15.49	15.71	15.71	-1.13%	11,959
Feb 4, 2026	15.70	15.98	15.70	15.89	15.89	5.23%	56,701
Feb 3, 2026	15.03	15.11	14.99	15.10	15.10	2.48%	31,485
Feb 2, 2026	14.74	14.78	14.72	14.73	14.73	0.50%	10,919
Jan 30, 2026	14.66	14.70	14.66	14.66	14.66	0.21%	12,831
Jan 29, 2026	14.52	14.63	14.47	14.63	14.63	0.79%	10,421
Jan 28, 2026	14.50	14.52	14.44	14.52	14.52	-1.46%	10,975
Jan 27, 2026	14.64	14.73	14.64	14.73	14.73	0.75%	14,249
Jan 26, 2026	14.66	14.68	14.61	14.62	14.62	-0.17%	29,873
Jan 23, 2026	14.52	14.67	14.46	14.65	14.65	1.91%	10,245
Jan 22, 2026	14.35	14.38	14.33	14.37	14.37	0.71%	19,697
Jan 21, 2026	14.18	14.27	14.17	14.27	14.27	1.90%	15,545
Jan 20, 2026	13.98	14.09	13.98	14.00	14.00	-2.61%	13,857
Jan 16, 2026	14.36	14.38	14.31	14.38	14.38	1.03%	9,733
Jan 15, 2026	14.22	14.28	14.22	14.23	14.23	-0.21%	16,792
Jan 14, 2026	14.27	14.27	14.23	14.26	14.26	0.56%	12,930
Jan 13, 2026	14.17	14.20	14.16	14.18	14.18	-1.05%	62,432
Jan 12, 2026	13.86	14.44	13.86	14.33	14.33	1.13%	15,415
Jan 9, 2026	14.13	14.20	13.85	14.17	14.17	3.54%	22,502
Jan 8, 2026	13.62	13.70	13.60	13.69	13.69	-0.03%	14,248
Jan 7, 2026	13.67	13.70	13.65	13.69	13.69	0.29%	12,060
Jan 6, 2026	13.50	13.69	13.26	13.65	13.65	1.56%	20,584
Jan 5, 2026	13.35	13.46	13.33	13.44	13.44	3.78%	29,496
Jan 2, 2026	13.11	13.11	12.94	12.95	12.95	-0.15%	23,292
Dec 31, 2025	12.51	13.01	12.51	12.97	12.97	-0.31%	23,939
Dec 30, 2025	13.08	13.09	13.01	13.01	13.01	-0.38%	23,939
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