Toray Industries, Inc. (TYO:3402)
Japan · Delayed Price · Currency is JPY 1,209.00
-3.50 (-0.29%)
At close: Mar 6, 2026
Toray Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,193.00 | 1,212.00 | 1,186.50 | 1,209.00 | 1,209.00 | -0.29% | 4,912,700 |
| Mar 5, 2026 | 1,227.00 | 1,238.50 | 1,205.00 | 1,212.50 | 1,212.50 | 1.29% | 6,849,200 |
| Mar 4, 2026 | 1,193.00 | 1,229.50 | 1,185.00 | 1,197.00 | 1,197.00 | -5.52% | 9,589,900 |
| Mar 3, 2026 | 1,316.00 | 1,329.00 | 1,264.50 | 1,267.00 | 1,267.00 | -5.45% | 8,097,300 |
| Mar 2, 2026 | 1,315.00 | 1,353.50 | 1,301.00 | 1,340.00 | 1,340.00 | - | 5,326,400 |
| Feb 27, 2026 | 1,314.00 | 1,343.00 | 1,312.00 | 1,340.00 | 1,340.00 | 1.06% | 5,772,700 |
| Feb 26, 2026 | 1,343.50 | 1,345.00 | 1,324.50 | 1,326.00 | 1,326.00 | 0.15% | 4,265,500 |
| Feb 25, 2026 | 1,332.00 | 1,342.00 | 1,300.00 | 1,324.00 | 1,324.00 | -0.04% | 6,163,300 |
| Feb 24, 2026 | 1,292.00 | 1,336.50 | 1,277.50 | 1,324.50 | 1,324.50 | 3.56% | 6,036,700 |
| Feb 20, 2026 | 1,300.00 | 1,300.00 | 1,270.50 | 1,279.00 | 1,279.00 | -2.70% | 4,632,300 |
| Feb 19, 2026 | 1,304.00 | 1,316.50 | 1,284.00 | 1,314.50 | 1,314.50 | 0.27% | 5,465,300 |
| Feb 18, 2026 | 1,280.00 | 1,313.00 | 1,278.00 | 1,311.00 | 1,311.00 | 3.31% | 7,463,300 |
| Feb 17, 2026 | 1,233.50 | 1,271.00 | 1,227.00 | 1,269.00 | 1,269.00 | 3.72% | 5,604,700 |
| Feb 16, 2026 | 1,243.00 | 1,247.00 | 1,211.50 | 1,223.50 | 1,223.50 | -0.69% | 5,140,700 |
| Feb 13, 2026 | 1,200.00 | 1,232.00 | 1,191.00 | 1,232.00 | 1,232.00 | 1.57% | 8,376,600 |
| Feb 12, 2026 | 1,222.00 | 1,234.50 | 1,189.50 | 1,213.00 | 1,213.00 | -2.80% | 9,752,000 |
| Feb 10, 2026 | 1,262.00 | 1,279.00 | 1,170.50 | 1,248.00 | 1,248.00 | -0.60% | 18,784,300 |
| Feb 9, 2026 | 1,280.00 | 1,280.00 | 1,252.50 | 1,255.50 | 1,255.50 | 0.84% | 5,453,000 |
| Feb 6, 2026 | 1,220.50 | 1,248.00 | 1,213.00 | 1,245.00 | 1,245.00 | 0.73% | 4,758,300 |
| Feb 5, 2026 | 1,274.00 | 1,281.00 | 1,236.00 | 1,236.00 | 1,236.00 | -0.32% | 7,684,800 |
| Feb 4, 2026 | 1,195.00 | 1,247.50 | 1,192.50 | 1,240.00 | 1,240.00 | 4.73% | 9,718,000 |
| Feb 3, 2026 | 1,153.00 | 1,184.00 | 1,149.00 | 1,184.00 | 1,184.00 | 4.23% | 5,064,100 |
| Feb 2, 2026 | 1,160.00 | 1,179.00 | 1,133.00 | 1,136.00 | 1,136.00 | -0.22% | 5,213,100 |
| Jan 30, 2026 | 1,130.00 | 1,142.50 | 1,122.00 | 1,138.50 | 1,138.50 | 1.52% | 5,013,400 |
| Jan 29, 2026 | 1,116.00 | 1,130.00 | 1,111.50 | 1,121.50 | 1,121.50 | 0.36% | 4,032,900 |
| Jan 28, 2026 | 1,110.50 | 1,124.00 | 1,108.00 | 1,117.50 | 1,117.50 | -1.19% | 4,124,400 |
| Jan 27, 2026 | 1,127.00 | 1,141.50 | 1,120.00 | 1,131.00 | 1,131.00 | -0.31% | 4,321,100 |
| Jan 26, 2026 | 1,142.50 | 1,146.50 | 1,133.00 | 1,134.50 | 1,134.50 | -2.07% | 4,234,000 |
| 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 |