Toray Industries, Inc. (TYO:3402)
Japan · Delayed Price · Currency is JPY 965.50
+0.70 (0.07%)
Sep 26, 2025, 3:30 PM JST
Toray Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 965.00 | 970.50 | 959.90 | 965.50 | 965.50 | 0.07% | 4,776,700 |
| Sep 25, 2025 | 962.60 | 970.90 | 957.30 | 964.80 | 964.80 | 1.13% | 6,928,000 |
| Sep 24, 2025 | 964.00 | 964.10 | 950.10 | 954.00 | 954.00 | -1.63% | 6,121,200 |
| Sep 22, 2025 | 975.00 | 982.40 | 969.80 | 969.80 | 969.80 | 0.20% | 3,977,900 |
| Sep 19, 2025 | 972.50 | 982.70 | 964.60 | 967.90 | 967.90 | -0.49% | 9,145,700 |
| Sep 18, 2025 | 970.60 | 975.30 | 965.60 | 972.70 | 972.70 | 0.28% | 4,095,100 |
| Sep 17, 2025 | 972.40 | 976.90 | 966.00 | 970.00 | 970.00 | -1.28% | 5,364,000 |
| Sep 16, 2025 | 980.00 | 987.00 | 977.10 | 982.60 | 982.60 | -0.11% | 5,364,000 |
| Sep 12, 2025 | 983.00 | 988.30 | 982.00 | 983.70 | 983.70 | -0.03% | 5,092,300 |
| Sep 11, 2025 | 981.60 | 984.90 | 977.30 | 984.00 | 984.00 | 0.47% | 5,092,300 |
| Sep 10, 2025 | 987.00 | 987.10 | 979.40 | 979.40 | 979.40 | -1.44% | 4,530,300 |
| Sep 9, 2025 | 1,000.00 | 1,002.00 | 989.60 | 993.70 | 993.70 | -0.43% | 4,105,500 |
| Sep 8, 2025 | 1,000.00 | 1,002.00 | 990.10 | 998.00 | 998.00 | 0.67% | 4,744,500 |
| Sep 5, 2025 | 977.00 | 993.80 | 977.00 | 991.40 | 991.40 | 1.91% | 5,981,600 |
| Sep 4, 2025 | 979.60 | 981.30 | 970.80 | 972.80 | 972.80 | -0.69% | 4,829,400 |
| Sep 3, 2025 | 977.30 | 986.60 | 972.50 | 979.60 | 979.60 | -0.47% | 4,711,700 |
| Sep 2, 2025 | 980.00 | 988.00 | 979.00 | 984.20 | 984.20 | 0.19% | 5,451,700 |
| Sep 1, 2025 | 990.00 | 990.40 | 976.50 | 982.30 | 982.30 | -1.11% | 4,399,000 |
| Aug 29, 2025 | 993.10 | 999.70 | 989.40 | 993.30 | 993.30 | 0.02% | 4,068,700 |
| Aug 28, 2025 | 988.00 | 993.10 | 985.10 | 993.10 | 993.10 | -0.62% | 4,686,600 |
| Aug 27, 2025 | 1,000.00 | 1,013.00 | 996.80 | 999.30 | 999.30 | 0.26% | 4,754,000 |
| Aug 26, 2025 | 992.00 | 1,003.00 | 980.40 | 996.70 | 996.70 | 1.11% | 7,369,500 |
| Aug 25, 2025 | 993.10 | 998.40 | 980.20 | 985.80 | 985.80 | 0.22% | 4,292,600 |
| Aug 22, 2025 | 975.00 | 984.10 | 967.10 | 983.60 | 983.60 | 0.45% | 4,762,800 |
| Aug 21, 2025 | 984.80 | 987.50 | 976.50 | 979.20 | 979.20 | -0.13% | 5,951,500 |
| Aug 20, 2025 | 986.00 | 989.00 | 980.00 | 980.50 | 980.50 | -0.88% | 4,407,800 |
| Aug 19, 2025 | 991.40 | 1,001.50 | 984.10 | 989.20 | 989.20 | -0.31% | 4,600,000 |
| Aug 18, 2025 | 981.00 | 1,002.00 | 974.20 | 992.30 | 992.30 | 1.64% | 6,387,200 |
| Aug 15, 2025 | 960.00 | 976.30 | 958.30 | 976.30 | 976.30 | 1.70% | 6,482,500 |
| Aug 14, 2025 | 975.00 | 981.00 | 960.00 | 960.00 | 960.00 | -2.31% | 7,033,300 |
| Aug 13, 2025 | 968.00 | 986.70 | 967.00 | 982.70 | 982.70 | 1.49% | 7,753,500 |
| Aug 12, 2025 | 965.00 | 981.30 | 955.00 | 968.30 | 968.30 | 1.70% | 10,922,500 |
| Aug 8, 2025 | 1,045.00 | 1,075.00 | 947.00 | 952.10 | 952.10 | -9.67% | 22,633,100 |
| Aug 7, 2025 | 1,050.00 | 1,056.00 | 1,042.50 | 1,054.00 | 1,054.00 | 1.30% | 3,281,500 |
| Aug 6, 2025 | 1,037.00 | 1,049.50 | 1,036.50 | 1,040.50 | 1,040.50 | 0.48% | 3,204,800 |
| Aug 5, 2025 | 1,040.00 | 1,051.00 | 1,035.50 | 1,035.50 | 1,035.50 | 0.19% | 2,694,100 |
| Aug 4, 2025 | 1,022.00 | 1,033.50 | 1,020.00 | 1,033.50 | 1,033.50 | -0.91% | 2,567,900 |
| Aug 1, 2025 | 1,038.00 | 1,051.50 | 1,035.50 | 1,043.00 | 1,043.00 | 0.48% | 3,322,400 |
| Jul 31, 2025 | 1,044.00 | 1,049.50 | 1,031.50 | 1,038.00 | 1,038.00 | -0.24% | 3,887,000 |
| Jul 30, 2025 | 1,022.00 | 1,046.50 | 1,020.00 | 1,040.50 | 1,040.50 | 3.43% | 5,051,500 |
| Jul 29, 2025 | 1,012.50 | 1,017.00 | 1,003.50 | 1,006.00 | 1,006.00 | -1.57% | 2,852,000 |
| Jul 28, 2025 | 1,019.50 | 1,025.00 | 1,013.00 | 1,022.00 | 1,022.00 | 0.39% | 2,483,800 |
| Jul 25, 2025 | 1,022.00 | 1,026.00 | 1,012.50 | 1,018.00 | 1,018.00 | -0.63% | 2,803,100 |
| Jul 24, 2025 | 1,019.50 | 1,026.50 | 1,010.50 | 1,024.50 | 1,024.50 | 1.74% | 4,045,800 |
| Jul 23, 2025 | 989.70 | 1,010.00 | 986.70 | 1,007.00 | 1,007.00 | 3.31% | 5,669,800 |
| Jul 22, 2025 | 973.90 | 990.90 | 969.60 | 974.70 | 974.70 | 0.08% | 4,105,200 |
| Jul 18, 2025 | 978.70 | 981.30 | 966.60 | 973.90 | 973.90 | -0.62% | 4,210,300 |
| Jul 17, 2025 | 967.60 | 982.20 | 958.10 | 980.00 | 980.00 | -1.76% | 7,013,600 |
| Jul 16, 2025 | 999.30 | 1,009.00 | 992.60 | 997.60 | 997.60 | -0.54% | 3,198,700 |
| Jul 15, 2025 | 1,003.00 | 1,019.50 | 1,001.00 | 1,003.00 | 1,003.00 | - | 3,271,100 |