Toray Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	13.53	13.55	13.45	13.46	13.46	1.39%	4,759
May 20, 2025	13.30	13.38	13.18	13.27	13.27	-4.02%	4,274
May 19, 2025	14.11	14.17	13.74	13.83	13.83	0.55%	44,477
May 16, 2025	13.67	13.75	13.63	13.75	13.75	3.62%	21,474
May 15, 2025	13.19	13.27	13.19	13.27	13.27	4.32%	14,562
May 14, 2025	12.67	12.77	12.52	12.72	12.72	-2.97%	55,536
May 13, 2025	12.84	13.18	12.84	13.11	13.11	-0.46%	93,561
May 12, 2025	12.88	13.68	12.88	13.17	13.17	0.23%	49,244
May 9, 2025	13.00	13.16	13.00	13.14	13.14	2.58%	21,411
May 8, 2025	12.87	12.87	12.81	12.81	12.81	0.16%	33,400
May 7, 2025	13.42	13.42	12.77	12.79	12.79	-0.20%	22,916
May 6, 2025	12.83	12.93	12.78	12.82	12.82	0.21%	15,473
May 5, 2025	12.41	13.01	12.41	12.79	12.79	1.13%	22,795
May 2, 2025	12.66	12.68	12.62	12.65	12.65	1.32%	13,812
May 1, 2025	12.35	12.48	12.35	12.48	12.48	-0.99%	15,705
Apr 30, 2025	12.56	12.66	12.53	12.61	12.61	-1.14%	11,909
Apr 29, 2025	12.40	12.86	12.40	12.75	12.75	0.40%	20,938
Apr 28, 2025	12.57	12.70	12.57	12.70	12.70	-2.69%	17,104
Apr 25, 2025	12.99	13.06	12.95	13.05	13.05	-1.40%	10,418
Apr 24, 2025	13.16	13.25	13.16	13.24	13.24	3.13%	10,447
Apr 23, 2025	12.93	12.98	12.82	12.83	12.83	-0.62%	15,688
Apr 22, 2025	12.89	12.97	12.89	12.91	12.91	1.37%	27,436
Apr 21, 2025	12.83	12.83	12.67	12.74	12.74	-0.48%	15,729
Apr 17, 2025	12.81	12.84	12.79	12.80	12.80	3.56%	18,037
Apr 16, 2025	12.55	12.55	12.31	12.36	12.36	-4.11%	11,758
Apr 15, 2025	12.48	12.99	12.44	12.89	12.89	-0.39%	57,805
Apr 14, 2025	12.85	12.96	12.51	12.94	12.94	5.63%	53,851
Apr 11, 2025	12.41	12.54	12.25	12.25	12.25	0.66%	172,812
Apr 10, 2025	12.70	12.70	12.00	12.17	12.17	-3.87%	132,386
Apr 9, 2025	11.89	13.01	11.78	12.66	12.66	1.12%	123,760
Apr 8, 2025	13.24	13.24	12.38	12.52	12.52	3.51%	96,563
Apr 7, 2025	11.82	12.53	11.82	12.10	12.10	-2.14%	60,152
Apr 4, 2025	12.56	12.61	12.33	12.36	12.36	-5.42%	41,269
Apr 3, 2025	13.07	13.15	13.07	13.07	13.07	-5.51%	12,048
Apr 2, 2025	14.12	14.12	13.67	13.83	13.83	-0.36%	12,095
Apr 1, 2025	13.84	13.94	13.78	13.88	13.88	2.21%	19,641
Mar 31, 2025	13.68	13.92	13.53	13.58	13.58	-1.31%	13,667
Mar 28, 2025	13.65	13.76	13.65	13.76	13.76	-2.31%	35,797
Mar 27, 2025	14.68	14.68	13.95	14.09	14.09	-0.63%	9,768
Mar 26, 2025	14.80	14.80	14.15	14.17	14.17	-1.57%	15,218
Mar 25, 2025	14.40	14.45	14.36	14.40	14.40	2.13%	13,511
Mar 24, 2025	14.65	14.65	14.06	14.10	14.10	0.86%	7,202
Mar 21, 2025	14.00	14.00	13.91	13.98	13.98	-2.03%	12,474
Mar 20, 2025	14.25	14.28	14.23	14.27	14.27	-0.37%	5,191
Mar 19, 2025	14.25	14.34	14.20	14.32	14.32	2.10%	8,192
Mar 18, 2025	14.15	14.25	14.03	14.03	14.03	-1.70%	5,268
Mar 17, 2025	14.25	14.30	14.20	14.27	14.27	0.92%	8,617
Mar 14, 2025	14.04	14.14	14.04	14.14	14.14	3.06%	15,372
Mar 13, 2025	13.72	13.75	13.69	13.72	13.72	0.37%	8,512
Mar 12, 2025	13.62	13.72	13.61	13.67	13.67	0.89%	9,326