Toray Industries, Inc. (TYO:3402)
Japan · Delayed Price · Currency is JPY 1,138.00
+32.00 (2.89%)
May 7, 2026, 3:30 PM JST
Toray Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,118.50 | 1,123.00 | 1,104.00 | 1,106.00 | 1,106.00 | -1.34% | 4,965,500 |
| Apr 30, 2026 | 1,122.00 | 1,125.00 | 1,101.50 | 1,121.00 | 1,121.00 | -1.71% | 5,290,100 |
| Apr 28, 2026 | 1,130.00 | 1,140.50 | 1,123.00 | 1,140.50 | 1,140.50 | 1.88% | 3,625,800 |
| Apr 27, 2026 | 1,101.00 | 1,122.00 | 1,094.00 | 1,119.50 | 1,119.50 | 0.81% | 3,880,400 |
| Apr 24, 2026 | 1,120.00 | 1,126.00 | 1,105.00 | 1,110.50 | 1,110.50 | -0.18% | 3,206,100 |
| Apr 23, 2026 | 1,113.50 | 1,121.00 | 1,100.50 | 1,112.50 | 1,112.50 | -1.20% | 3,777,000 |
| Apr 22, 2026 | 1,137.00 | 1,138.50 | 1,121.00 | 1,126.00 | 1,126.00 | -1.66% | 4,119,200 |
| Apr 21, 2026 | 1,150.00 | 1,159.50 | 1,145.00 | 1,145.00 | 1,145.00 | -0.17% | 3,464,100 |
| Apr 20, 2026 | 1,157.00 | 1,160.50 | 1,145.50 | 1,147.00 | 1,147.00 | -0.82% | 4,620,200 |
| Apr 17, 2026 | 1,161.50 | 1,169.50 | 1,153.00 | 1,156.50 | 1,156.50 | -1.28% | 4,211,700 |
| Apr 16, 2026 | 1,143.50 | 1,175.50 | 1,143.00 | 1,171.50 | 1,171.50 | 2.40% | 5,388,300 |
| Apr 15, 2026 | 1,152.50 | 1,163.00 | 1,143.50 | 1,144.00 | 1,144.00 | -0.65% | 5,035,600 |
| Apr 14, 2026 | 1,154.50 | 1,162.50 | 1,145.00 | 1,151.50 | 1,151.50 | 0.09% | 5,488,700 |
| Apr 13, 2026 | 1,168.00 | 1,175.50 | 1,150.00 | 1,150.50 | 1,150.50 | -2.13% | 4,466,300 |
| Apr 10, 2026 | 1,167.50 | 1,191.50 | 1,161.00 | 1,175.50 | 1,175.50 | 0.43% | 3,875,300 |
| Apr 9, 2026 | 1,186.50 | 1,188.50 | 1,170.50 | 1,170.50 | 1,170.50 | -0.30% | 4,209,400 |
| Apr 8, 2026 | 1,180.00 | 1,186.50 | 1,161.50 | 1,174.00 | 1,174.00 | 4.45% | 6,289,300 |
| Apr 7, 2026 | 1,126.50 | 1,138.50 | 1,115.00 | 1,124.00 | 1,124.00 | -0.22% | 3,513,800 |
| Apr 6, 2026 | 1,132.50 | 1,147.50 | 1,125.00 | 1,126.50 | 1,126.50 | -0.35% | 3,385,400 |
| Apr 3, 2026 | 1,128.50 | 1,136.00 | 1,119.00 | 1,130.50 | 1,130.50 | 0.22% | 3,129,300 |
| Apr 2, 2026 | 1,167.50 | 1,175.00 | 1,121.50 | 1,128.00 | 1,128.00 | -2.04% | 5,414,400 |
| Apr 1, 2026 | 1,139.00 | 1,155.00 | 1,130.50 | 1,151.50 | 1,151.50 | 4.63% | 4,952,400 |
| Mar 31, 2026 | 1,088.50 | 1,127.50 | 1,082.50 | 1,100.50 | 1,100.50 | 0.55% | 6,644,300 |
| Mar 30, 2026 | 1,052.00 | 1,097.00 | 1,051.00 | 1,094.50 | 1,094.50 | -1.84% | 6,965,100 |
| Mar 27, 2026 | 1,113.50 | 1,128.00 | 1,101.50 | 1,115.00 | 1,105.00 | -0.36% | 6,824,400 |
| Mar 26, 2026 | 1,141.00 | 1,143.00 | 1,106.00 | 1,119.00 | 1,108.96 | 0.72% | 6,112,300 |
| Mar 25, 2026 | 1,121.50 | 1,122.00 | 1,104.50 | 1,111.00 | 1,101.04 | 3.40% | 5,157,000 |
| Mar 24, 2026 | 1,084.00 | 1,086.00 | 1,064.00 | 1,074.50 | 1,064.86 | 2.43% | 4,593,900 |
| Mar 23, 2026 | 1,062.00 | 1,064.00 | 1,037.00 | 1,049.00 | 1,039.59 | -4.42% | 7,260,500 |
| Mar 19, 2026 | 1,105.00 | 1,111.50 | 1,093.00 | 1,097.50 | 1,087.66 | -3.56% | 7,436,700 |
| Mar 18, 2026 | 1,110.00 | 1,139.50 | 1,106.00 | 1,138.00 | 1,127.79 | 3.36% | 4,800,000 |
| Mar 17, 2026 | 1,130.00 | 1,133.50 | 1,097.00 | 1,101.00 | 1,091.13 | -0.86% | 4,721,200 |
| Mar 16, 2026 | 1,128.00 | 1,132.50 | 1,100.00 | 1,110.50 | 1,100.54 | -2.07% | 5,740,600 |
| Mar 13, 2026 | 1,128.50 | 1,151.50 | 1,128.50 | 1,134.00 | 1,123.83 | -1.52% | 6,396,400 |
| Mar 12, 2026 | 1,169.00 | 1,174.00 | 1,145.00 | 1,151.50 | 1,141.17 | -3.19% | 5,223,400 |
| Mar 11, 2026 | 1,192.00 | 1,204.00 | 1,182.50 | 1,189.50 | 1,178.83 | 0.98% | 5,562,200 |
| Mar 10, 2026 | 1,175.00 | 1,197.00 | 1,167.00 | 1,178.00 | 1,167.43 | 2.26% | 6,126,400 |
| Mar 9, 2026 | 1,150.00 | 1,157.50 | 1,127.50 | 1,152.00 | 1,141.67 | -4.71% | 8,468,400 |
| Mar 6, 2026 | 1,193.00 | 1,212.00 | 1,186.50 | 1,209.00 | 1,198.16 | -0.29% | 4,912,700 |
| Mar 5, 2026 | 1,227.00 | 1,238.50 | 1,205.00 | 1,212.50 | 1,201.63 | 1.29% | 6,849,200 |
| Mar 4, 2026 | 1,193.00 | 1,229.50 | 1,185.00 | 1,197.00 | 1,186.26 | -5.52% | 9,589,900 |
| Mar 3, 2026 | 1,316.00 | 1,329.00 | 1,264.50 | 1,267.00 | 1,255.64 | -5.45% | 8,097,300 |
| Mar 2, 2026 | 1,315.00 | 1,353.50 | 1,301.00 | 1,340.00 | 1,327.98 | - | 5,326,400 |
| Feb 27, 2026 | 1,314.00 | 1,343.00 | 1,312.00 | 1,340.00 | 1,327.98 | 1.06% | 5,772,700 |
| Feb 26, 2026 | 1,343.50 | 1,345.00 | 1,324.50 | 1,326.00 | 1,314.11 | 0.15% | 4,265,500 |
| Feb 25, 2026 | 1,332.00 | 1,342.00 | 1,300.00 | 1,324.00 | 1,312.13 | -0.04% | 6,163,300 |
| Feb 24, 2026 | 1,292.00 | 1,336.50 | 1,277.50 | 1,324.50 | 1,312.62 | 3.56% | 6,036,700 |
| Feb 20, 2026 | 1,300.00 | 1,300.00 | 1,270.50 | 1,279.00 | 1,267.53 | -2.70% | 4,632,300 |
| Feb 19, 2026 | 1,304.00 | 1,316.50 | 1,284.00 | 1,314.50 | 1,302.71 | 0.27% | 5,465,300 |
| Feb 18, 2026 | 1,280.00 | 1,313.00 | 1,278.00 | 1,311.00 | 1,299.24 | 3.31% | 7,463,300 |