Toray Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	11.96	12.37	11.96	12.20	12.20	-0.20%	24,413
Oct 15, 2025	12.29	12.45	12.11	12.23	12.23	0.20%	24,543
Oct 14, 2025	11.70	12.26	11.70	12.20	12.20	0.41%	20,254
Oct 13, 2025	12.27	12.60	12.10	12.15	12.15	-2.10%	38,686
Oct 10, 2025	12.51	12.82	12.03	12.41	12.41	-2.05%	8,873
Oct 9, 2025	12.90	12.92	12.56	12.67	12.67	-2.16%	26,720
Oct 8, 2025	12.94	12.97	12.62	12.95	12.95	-	7,464
Oct 7, 2025	13.22	13.50	12.93	12.95	12.95	-1.47%	14,915
Oct 6, 2025	13.23	13.31	13.04	13.14	13.14	-0.07%	13,927
Oct 3, 2025	13.39	13.53	13.07	13.15	13.15	1.72%	13,272
Oct 2, 2025	12.75	13.00	12.64	12.93	12.93	1.89%	22,874
Oct 1, 2025	12.24	12.71	12.24	12.69	12.69	0.24%	30,659
Sep 30, 2025	12.29	12.66	12.29	12.66	12.66	-2.16%	17,138
Sep 29, 2025	12.97	13.00	12.93	12.94	12.94	0.54%	17,183
Sep 26, 2025	12.86	12.88	12.83	12.87	12.87	0.63%	36,667
Sep 25, 2025	12.47	12.83	12.47	12.79	12.79	-	15,598
Sep 24, 2025	13.09	13.09	12.79	12.79	12.79	-2.59%	12,952
Sep 23, 2025	13.11	13.20	13.11	13.13	13.13	-0.30%	10,893
Sep 22, 2025	13.12	13.38	13.08	13.17	13.17	0.53%	48,678
Sep 19, 2025	13.30	13.30	13.08	13.10	13.10	-0.95%	28,522
Sep 18, 2025	13.10	13.52	13.10	13.23	13.23	-0.19%	10,583
Sep 17, 2025	13.49	13.63	13.20	13.25	13.25	-2.29%	38,432
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