Toray Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	12.20	12.65	12.20	12.63	12.63	0.72%	5,000
Dec 24, 2024	12.15	12.61	12.15	12.54	12.54	-1.10%	15,035
Dec 23, 2024	12.60	12.68	12.58	12.68	12.68	0.63%	18,858
Dec 20, 2024	12.98	12.98	12.11	12.60	12.60	-0.32%	23,068
Dec 19, 2024	12.14	12.70	12.14	12.64	12.64	-0.20%	58,204
Dec 18, 2024	12.46	12.98	12.46	12.67	12.67	-2.80%	182,431
Dec 17, 2024	12.52	13.03	12.52	13.03	13.03	-1.18%	14,878
Dec 16, 2024	12.70	13.20	12.70	13.19	13.19	2.12%	12,104
Dec 13, 2024	12.69	12.92	12.69	12.91	12.91	-1.37%	35,002
Dec 12, 2024	12.65	13.10	12.65	13.09	13.09	1.24%	25,296
Dec 11, 2024	13.34	13.34	12.34	12.93	12.93	2.17%	9,690
Dec 10, 2024	12.22	12.92	12.22	12.66	12.66	-0.35%	38,732
Dec 9, 2024	13.24	13.24	12.25	12.70	12.70	-0.78%	8,429
Dec 6, 2024	12.23	12.80	12.23	12.80	12.80	0.55%	8,348
Dec 5, 2024	12.28	12.79	12.28	12.73	12.73	-1.89%	22,660
Dec 4, 2024	12.44	13.00	12.44	12.98	12.98	0.04%	29,140
Dec 3, 2024	12.46	13.00	12.46	12.97	12.97	1.01%	87,424
Dec 2, 2024	12.81	12.86	12.81	12.84	12.84	0.94%	10,194
Nov 29, 2024	12.24	12.72	12.24	12.72	12.72	2.50%	6,984
Nov 27, 2024	12.09	12.45	12.09	12.41	12.41	-0.96%	7,001
Nov 26, 2024	12.02	12.53	12.02	12.53	12.53	2.42%	15,067
Nov 25, 2024	12.23	12.24	12.19	12.23	12.23	1.02%	44,146
Nov 22, 2024	11.64	12.47	11.64	12.11	12.11	1.42%	14,370
Nov 21, 2024	11.47	11.94	11.47	11.94	11.94	1.36%	16,744
Nov 20, 2024	11.38	11.80	11.38	11.78	11.78	1.38%	17,036
Nov 19, 2024	11.17	11.64	11.17	11.62	11.62	-0.68%	24,004
Nov 18, 2024	11.36	11.93	11.36	11.70	11.70	1.47%	43,431
Nov 15, 2024	11.17	11.53	11.17	11.53	11.53	-0.60%	16,138
Nov 14, 2024	11.13	11.64	11.13	11.60	11.60	-0.68%	11,155
Nov 13, 2024	11.34	11.70	11.34	11.68	11.68	-1.68%	16,965
Nov 12, 2024	12.00	12.46	11.79	11.88	11.88	-2.14%	25,203
Nov 11, 2024	12.00	12.14	12.00	12.14	12.14	-1.22%	28,540
Nov 8, 2024	11.87	12.34	11.87	12.29	12.29	-1.97%	27,111
Nov 7, 2024	12.00	12.83	12.00	12.54	12.54	14.39%	12,972
Nov 6, 2024	10.55	11.02	10.55	10.96	10.96	-1.26%	30,214
Nov 5, 2024	11.04	11.11	11.04	11.10	11.10	2.68%	27,921
Nov 4, 2024	10.76	10.87	10.72	10.81	10.81	0.65%	26,788
Nov 1, 2024	10.77	10.77	10.72	10.74	10.74	-0.74%	19,692
Oct 31, 2024	10.64	10.82	10.62	10.82	10.82	-	14,487
Oct 30, 2024	10.86	10.86	10.67	10.82	10.82	-0.09%	10,144
Oct 29, 2024	10.42	10.85	10.42	10.83	10.83	0.09%	21,467
Oct 28, 2024	10.89	10.89	10.82	10.82	10.82	-0.09%	79,566
Oct 25, 2024	11.01	11.29	10.83	10.83	10.83	0.46%	37,628
Oct 24, 2024	11.10	11.10	10.75	10.78	10.78	1.70%	13,605
Oct 23, 2024	10.61	10.61	10.55	10.60	10.60	-1.85%	14,654
Oct 22, 2024	10.82	10.82	10.75	10.80	10.80	-0.77%	10,788
Oct 21, 2024	10.95	10.95	10.85	10.88	10.88	-0.87%	51,872
Oct 18, 2024	10.52	10.99	10.52	10.98	10.98	0.36%	12,917
Oct 17, 2024	11.01	11.01	10.56	10.94	10.94	-0.90%	13,496
Oct 16, 2024	11.04	11.05	10.99	11.04	11.04	1.56%	22,135
Oct 15, 2024	11.00	11.00	10.84	10.87	10.87	-5.23%	16,674
Oct 14, 2024	11.47	11.47	11.37	11.47	11.47	0.44%	6,277
Oct 11, 2024	11.42	11.45	11.40	11.42	11.42	0.35%	7,033
Oct 10, 2024	11.33	11.38	11.33	11.38	11.38	-0.83%	11,090
Oct 9, 2024	11.43	11.49	11.43	11.48	11.48	-0.22%	17,165
Oct 8, 2024	11.54	11.54	11.50	11.50	11.50	0.52%	23,782
Oct 7, 2024	11.11	11.54	11.11	11.44	11.44	-0.87%	19,785
Oct 4, 2024	11.52	11.55	11.49	11.54	11.54	1.14%	8,746
Oct 3, 2024	11.34	11.42	11.34	11.41	11.41	-0.78%	10,089
Oct 2, 2024	11.12	11.52	11.12	11.50	11.50	-0.78%	23,516
Oct 1, 2024	11.27	11.61	11.27	11.59	11.59	-1.11%	37,718
Sep 30, 2024	11.37	11.78	11.37	11.72	11.72	2.27%	10,011
Sep 27, 2024	11.41	11.84	11.32	11.46	11.46	-0.04%	14,978
Sep 26, 2024	11.01	11.55	11.01	11.47	11.47	1.91%	13,814
Sep 25, 2024	11.50	11.73	11.22	11.25	11.25	0.99%	11,723
Sep 24, 2024	11.00	11.14	11.00	11.14	11.14	1.46%	24,625
Sep 23, 2024	10.75	10.98	10.75	10.98	10.98	0.58%	8,525
Sep 20, 2024	10.85	10.93	10.81	10.92	10.92	0.65%	11,950
Sep 19, 2024	10.75	10.86	10.71	10.85	10.85	3.79%	10,193
Sep 18, 2024	10.10	10.56	10.10	10.45	10.45	-0.26%	18,417
Sep 17, 2024	10.29	10.56	10.15	10.48	10.48	-0.50%	12,920
Sep 16, 2024	10.11	10.60	10.11	10.53	10.53	0.10%	27,258
Sep 13, 2024	10.56	10.59	10.50	10.52	10.52	-1.87%	26,654
Sep 12, 2024	10.81	11.04	10.58	10.72	10.72	1.80%	25,418
Sep 11, 2024	10.41	10.53	10.38	10.53	10.53	0.77%	27,463
Sep 10, 2024	10.44	10.48	10.34	10.45	10.45	-1.97%	99,777
Sep 9, 2024	10.50	10.70	10.50	10.66	10.66	1.62%	22,876
Sep 6, 2024	11.15	11.15	10.49	10.49	10.49	-2.24%	21,733
Sep 5, 2024	10.49	10.73	10.49	10.73	10.73	2.78%	29,617
Sep 4, 2024	9.97	10.44	9.97	10.44	10.44	0.19%	25,117
Sep 3, 2024	10.50	10.53	10.37	10.42	10.42	1.76%	34,071
Aug 30, 2024	10.29	10.29	10.20	10.24	10.24	1.29%	33,597
Aug 29, 2024	10.17	10.23	10.11	10.11	10.11	0.20%	21,933
Aug 28, 2024	10.14	10.15	10.04	10.09	10.09	-0.79%	18,823
Aug 27, 2024	10.15	10.17	10.12	10.17	10.17	-0.64%	8,859
Aug 26, 2024	10.74	10.74	10.21	10.24	10.24	-1.40%	43,460
Aug 23, 2024	9.86	10.66	9.86	10.38	10.38	2.57%	15,136
Aug 22, 2024	10.23	10.24	10.12	10.12	10.12	-0.69%	27,787
Aug 21, 2024	9.95	10.20	9.94	10.19	10.19	-0.88%	12,413
Aug 20, 2024	9.91	10.30	9.91	10.28	10.28	-0.96%	46,597
Aug 19, 2024	10.28	10.38	10.25	10.38	10.38	3.90%	32,980
Aug 16, 2024	9.99	10.04	9.98	9.99	9.99	1.52%	13,139
Aug 15, 2024	9.84	9.88	9.83	9.84	9.84	0.92%	41,331
Aug 14, 2024	9.76	9.78	9.74	9.75	9.75	-1.71%	17,821
Aug 13, 2024	9.66	9.93	9.66	9.92	9.92	1.02%	43,872
Aug 12, 2024	9.70	9.84	9.70	9.82	9.82	0.31%	43,640
Aug 9, 2024	9.72	9.79	9.69	9.79	9.79	-3.17%	40,691
Aug 8, 2024	9.95	10.11	9.95	10.11	10.11	2.64%	67,045
Aug 7, 2024	9.86	10.22	9.85	9.85	9.85	3.58%	104,649
Aug 6, 2024	9.43	9.56	9.36	9.51	9.51	-0.73%	115,461