Toray Industries, Inc. (TYO:3402)
Japan · Delayed Price · Currency is JPY 1,158.50
+22.50 (1.98%)
At close: Jan 23, 2026
Toray Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,145.00 | 1,166.00 | 1,137.00 | 1,158.50 | 1,158.50 | 1.98% | 4,655,100 |
| Jan 22, 2026 | 1,130.00 | 1,144.00 | 1,127.50 | 1,136.00 | 1,136.00 | 1.16% | 4,093,700 |
| Jan 21, 2026 | 1,102.00 | 1,128.50 | 1,101.50 | 1,123.00 | 1,123.00 | 0.04% | 4,353,200 |
| Jan 20, 2026 | 1,137.00 | 1,140.00 | 1,089.00 | 1,122.50 | 1,122.50 | -2.65% | 10,709,500 |
| Jan 19, 2026 | 1,137.00 | 1,155.50 | 1,120.50 | 1,153.00 | 1,153.00 | 0.70% | 3,540,800 |
| Jan 16, 2026 | 1,123.50 | 1,145.00 | 1,123.00 | 1,145.00 | 1,145.00 | 0.84% | 4,932,000 |
| Jan 15, 2026 | 1,121.00 | 1,141.00 | 1,118.00 | 1,135.50 | 1,135.50 | -0.04% | 5,365,400 |
| Jan 14, 2026 | 1,131.00 | 1,138.00 | 1,125.00 | 1,136.00 | 1,136.00 | 0.98% | 5,858,400 |
| Jan 13, 2026 | 1,130.00 | 1,132.50 | 1,109.00 | 1,125.00 | 1,125.00 | 1.76% | 5,498,500 |
| Jan 9, 2026 | 1,079.50 | 1,107.50 | 1,074.50 | 1,105.50 | 1,105.50 | 3.32% | 8,590,500 |
| Jan 8, 2026 | 1,070.00 | 1,076.50 | 1,065.50 | 1,070.00 | 1,070.00 | -0.79% | 4,394,700 |
| Jan 7, 2026 | 1,068.50 | 1,086.00 | 1,063.00 | 1,078.50 | 1,078.50 | -0.09% | 5,117,200 |
| Jan 6, 2026 | 1,050.00 | 1,084.50 | 1,049.50 | 1,079.50 | 1,079.50 | 2.96% | 5,295,100 |
| Jan 5, 2026 | 1,029.50 | 1,050.00 | 1,026.50 | 1,048.50 | 1,048.50 | 2.79% | 4,888,000 |
| Dec 30, 2025 | 1,020.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.49% | 3,323,400 |
| Dec 29, 2025 | 1,030.00 | 1,036.00 | 1,022.00 | 1,025.00 | 1,025.00 | 0.15% | 15,518,500 |
| Dec 26, 2025 | 1,024.00 | 1,027.00 | 1,018.00 | 1,023.50 | 1,023.50 | 0.59% | 2,245,600 |
| Dec 25, 2025 | 1,030.50 | 1,031.50 | 1,014.00 | 1,017.50 | 1,017.50 | -1.17% | 2,161,200 |
| Dec 24, 2025 | 1,037.00 | 1,043.50 | 1,026.50 | 1,029.50 | 1,029.50 | -1.01% | 2,504,500 |
| Dec 23, 2025 | 1,022.00 | 1,040.00 | 1,021.00 | 1,040.00 | 1,040.00 | 1.61% | 3,286,500 |
| Dec 22, 2025 | 1,029.50 | 1,030.00 | 1,017.00 | 1,023.50 | 1,023.50 | 0.44% | 3,822,600 |
| Dec 19, 2025 | 1,019.50 | 1,024.50 | 1,014.50 | 1,019.00 | 1,019.00 | 0.49% | 6,951,300 |
| Dec 18, 2025 | 1,022.50 | 1,022.50 | 1,010.50 | 1,014.00 | 1,014.00 | -0.83% | 2,807,500 |
| Dec 17, 2025 | 1,023.50 | 1,025.00 | 1,008.00 | 1,022.50 | 1,022.50 | -0.58% | 3,561,000 |
| Dec 16, 2025 | 1,048.50 | 1,048.50 | 1,028.50 | 1,028.50 | 1,028.50 | -1.91% | 3,948,700 |
| Dec 15, 2025 | 1,035.00 | 1,048.50 | 1,022.00 | 1,048.50 | 1,048.50 | 0.24% | 3,923,600 |
| Dec 12, 2025 | 1,003.00 | 1,052.00 | 1,002.50 | 1,046.00 | 1,046.00 | 5.87% | 8,425,300 |
| Dec 11, 2025 | 1,008.00 | 1,008.50 | 987.10 | 988.00 | 988.00 | -0.50% | 3,627,100 |
| Dec 10, 2025 | 991.00 | 1,003.50 | 991.00 | 993.00 | 993.00 | 0.30% | 3,448,400 |
| Dec 9, 2025 | 984.00 | 990.00 | 981.50 | 990.00 | 990.00 | 0.35% | 2,994,400 |
| Dec 8, 2025 | 981.00 | 986.50 | 975.60 | 986.50 | 986.50 | 1.15% | 3,826,200 |
| Dec 5, 2025 | 987.80 | 990.00 | 971.00 | 975.30 | 975.30 | -2.52% | 5,359,100 |
| Dec 4, 2025 | 1,002.00 | 1,006.00 | 998.80 | 1,000.50 | 1,000.50 | 0.18% | 3,463,400 |
| Dec 3, 2025 | 1,020.00 | 1,020.50 | 997.00 | 998.70 | 998.70 | -0.23% | 4,544,200 |
| Dec 2, 2025 | 1,012.50 | 1,016.00 | 999.20 | 1,001.00 | 1,001.00 | -0.30% | 4,082,200 |
| Dec 1, 2025 | 1,013.00 | 1,024.50 | 1,004.00 | 1,004.00 | 1,004.00 | -1.08% | 3,933,600 |
| Nov 28, 2025 | 1,008.00 | 1,016.00 | 1,000.50 | 1,015.00 | 1,015.00 | 0.64% | 3,898,600 |
| Nov 27, 2025 | 1,012.00 | 1,018.50 | 1,003.50 | 1,008.50 | 1,008.50 | -0.54% | 4,398,800 |
| Nov 26, 2025 | 1,002.50 | 1,019.00 | 997.00 | 1,014.00 | 1,014.00 | 2.33% | 5,966,600 |
| Nov 25, 2025 | 1,023.00 | 1,023.50 | 990.10 | 990.90 | 990.90 | -2.61% | 5,974,400 |
| Nov 21, 2025 | 989.90 | 1,027.50 | 989.40 | 1,017.50 | 1,017.50 | 1.70% | 7,441,400 |
| Nov 20, 2025 | 997.00 | 1,003.00 | 990.00 | 1,000.50 | 1,000.50 | 1.47% | 4,545,600 |
| Nov 19, 2025 | 985.10 | 998.20 | 984.10 | 986.00 | 986.00 | 0.23% | 5,968,100 |
| Nov 18, 2025 | 992.30 | 1,003.00 | 976.80 | 983.70 | 983.70 | -2.75% | 5,705,000 |
| Nov 17, 2025 | 1,026.00 | 1,028.00 | 1,001.00 | 1,011.50 | 1,011.50 | -2.65% | 8,956,900 |
| Nov 14, 2025 | 948.90 | 1,048.00 | 938.20 | 1,039.00 | 1,039.00 | 9.37% | 21,605,900 |
| Nov 13, 2025 | 949.70 | 953.70 | 945.00 | 950.00 | 950.00 | -0.15% | 3,873,500 |
| Nov 12, 2025 | 955.50 | 959.40 | 945.30 | 951.40 | 951.40 | 0.09% | 3,413,200 |
| Nov 11, 2025 | 951.60 | 956.80 | 942.40 | 950.50 | 950.50 | 0.72% | 3,768,500 |
| Nov 10, 2025 | 936.00 | 946.00 | 931.20 | 943.70 | 943.70 | 1.15% | 3,529,900 |