Toray Industries, Inc. (TYO:3402)
Japan · Delayed Price · Currency is JPY 1,223.50
-8.00 (-0.65%)
Oct 2, 2026, 3:30 PM JST
Toray Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,216.00 | 1,238.50 | 1,211.50 | 1,228.50 | 1,228.50 | -0.24% | 2,132,800 |
| Oct 1, 2026 | 1,245.00 | 1,254.50 | 1,230.00 | 1,231.50 | 1,231.50 | -2.30% | 6,725,900 |
| Sep 30, 2026 | 1,251.00 | 1,262.50 | 1,248.00 | 1,260.50 | 1,260.50 | 1.57% | 6,621,600 |
| Sep 29, 2026 | 1,234.00 | 1,241.50 | 1,224.00 | 1,241.00 | 1,241.00 | 0.20% | 4,627,700 |
| Sep 28, 2026 | 1,272.00 | 1,275.50 | 1,251.50 | 1,251.50 | 1,238.50 | -0.12% | 4,467,400 |
| Sep 25, 2026 | 1,250.50 | 1,260.50 | 1,246.00 | 1,253.00 | 1,239.98 | 0.16% | 3,876,500 |
| Sep 24, 2026 | 1,250.00 | 1,265.50 | 1,246.00 | 1,251.00 | 1,238.01 | 0.24% | 4,974,000 |
| Sep 18, 2026 | 1,276.00 | 1,280.50 | 1,248.00 | 1,248.00 | 1,235.04 | -1.96% | 5,294,200 |
| Sep 17, 2026 | 1,270.00 | 1,276.00 | 1,255.00 | 1,273.00 | 1,259.78 | 0.43% | 4,067,100 |
| Sep 16, 2026 | 1,250.00 | 1,267.50 | 1,236.00 | 1,267.50 | 1,254.33 | 3.34% | 3,992,800 |
| Sep 15, 2026 | 1,232.00 | 1,239.00 | 1,221.50 | 1,226.50 | 1,213.76 | -0.49% | 2,622,900 |
| Sep 14, 2026 | 1,230.00 | 1,238.50 | 1,217.50 | 1,232.50 | 1,219.70 | -0.36% | 2,270,300 |
| Sep 11, 2026 | 1,221.50 | 1,237.00 | 1,204.50 | 1,237.00 | 1,224.15 | 0.65% | 4,695,900 |
| Sep 10, 2026 | 1,214.00 | 1,232.50 | 1,207.00 | 1,229.00 | 1,216.23 | 0.57% | 4,223,200 |
| Sep 9, 2026 | 1,208.50 | 1,231.00 | 1,202.00 | 1,222.00 | 1,209.31 | 0.78% | 4,420,300 |
| Sep 8, 2026 | 1,243.00 | 1,244.50 | 1,212.50 | 1,212.50 | 1,199.91 | -3.69% | 3,287,800 |
| Sep 7, 2026 | 1,258.00 | 1,269.00 | 1,248.00 | 1,259.00 | 1,245.92 | 1.17% | 4,237,200 |
| Sep 4, 2026 | 1,265.00 | 1,269.00 | 1,232.00 | 1,244.50 | 1,231.57 | -2.35% | 4,384,300 |
| Sep 3, 2026 | 1,277.50 | 1,282.00 | 1,267.00 | 1,274.50 | 1,261.26 | 0.47% | 3,795,500 |
| Sep 2, 2026 | 1,301.50 | 1,314.00 | 1,266.00 | 1,268.50 | 1,255.32 | -3.65% | 4,614,500 |
| Sep 1, 2026 | 1,280.00 | 1,319.00 | 1,278.00 | 1,316.50 | 1,302.82 | 2.25% | 3,905,700 |
| Aug 31, 2026 | 1,273.50 | 1,291.50 | 1,266.50 | 1,287.50 | 1,274.13 | -0.08% | 4,069,700 |
| Aug 28, 2026 | 1,277.50 | 1,295.50 | 1,274.50 | 1,288.50 | 1,275.12 | 0.94% | 3,750,000 |
| Aug 27, 2026 | 1,274.00 | 1,283.50 | 1,272.00 | 1,276.50 | 1,263.24 | 1.11% | 3,748,000 |
| Aug 26, 2026 | 1,273.50 | 1,282.00 | 1,261.00 | 1,262.50 | 1,249.39 | -0.63% | 4,006,300 |
| Aug 25, 2026 | 1,300.00 | 1,302.50 | 1,263.50 | 1,270.50 | 1,257.30 | -1.85% | 3,546,200 |
| Aug 24, 2026 | 1,291.00 | 1,299.50 | 1,282.50 | 1,294.50 | 1,281.05 | -0.31% | 2,969,300 |
| Aug 21, 2026 | 1,291.00 | 1,306.00 | 1,286.50 | 1,298.50 | 1,285.01 | -0.19% | 2,919,600 |
| Aug 20, 2026 | 1,302.00 | 1,303.50 | 1,289.00 | 1,301.00 | 1,287.49 | 1.72% | 3,288,100 |
| Aug 19, 2026 | 1,317.00 | 1,317.00 | 1,277.00 | 1,279.00 | 1,265.71 | -4.84% | 6,281,000 |
| Aug 18, 2026 | 1,352.00 | 1,358.00 | 1,337.00 | 1,344.00 | 1,330.04 | 0.83% | 3,472,600 |
| Aug 17, 2026 | 1,345.00 | 1,350.50 | 1,326.00 | 1,333.00 | 1,319.15 | -1.59% | 4,031,400 |
| Aug 14, 2026 | 1,345.00 | 1,375.50 | 1,336.50 | 1,354.50 | 1,340.43 | -0.04% | 7,990,300 |
| Aug 13, 2026 | 1,359.00 | 1,371.50 | 1,338.50 | 1,355.00 | 1,340.92 | -0.33% | 6,111,900 |
| Aug 12, 2026 | 1,380.00 | 1,382.00 | 1,340.50 | 1,359.50 | 1,345.38 | -1.02% | 6,923,800 |
| Aug 10, 2026 | 1,365.50 | 1,395.00 | 1,358.50 | 1,373.50 | 1,359.23 | 1.37% | 5,986,500 |
| Aug 7, 2026 | 1,329.50 | 1,360.50 | 1,309.50 | 1,355.00 | 1,340.92 | 4.27% | 10,708,200 |
| Aug 6, 2026 | 1,188.00 | 1,306.00 | 1,155.00 | 1,299.50 | 1,286.00 | 9.34% | 18,064,200 |
| Aug 5, 2026 | 1,151.00 | 1,188.50 | 1,150.50 | 1,188.50 | 1,176.15 | 3.66% | 5,944,000 |
| Aug 4, 2026 | 1,141.50 | 1,153.50 | 1,127.00 | 1,146.50 | 1,134.59 | 1.51% | 4,424,400 |
| Aug 3, 2026 | 1,140.00 | 1,141.00 | 1,105.00 | 1,129.50 | 1,117.77 | -2.46% | 4,348,400 |
| Jul 31, 2026 | 1,157.50 | 1,165.00 | 1,135.50 | 1,158.00 | 1,145.97 | 0.22% | 4,680,300 |
| Jul 30, 2026 | 1,151.00 | 1,166.00 | 1,138.50 | 1,155.50 | 1,143.50 | -0.64% | 4,124,700 |
| Jul 29, 2026 | 1,171.00 | 1,171.50 | 1,140.50 | 1,163.00 | 1,150.92 | 1.13% | 5,221,800 |
| Jul 28, 2026 | 1,167.50 | 1,177.00 | 1,141.00 | 1,150.00 | 1,138.05 | -2.42% | 4,253,200 |
| Jul 27, 2026 | 1,163.50 | 1,182.00 | 1,160.00 | 1,178.50 | 1,166.26 | 2.12% | 3,398,200 |
| Jul 24, 2026 | 1,164.50 | 1,170.00 | 1,153.50 | 1,154.00 | 1,142.01 | -2.16% | 2,547,600 |
| Jul 23, 2026 | 1,171.50 | 1,179.50 | 1,170.00 | 1,179.50 | 1,167.25 | 0.86% | 3,072,400 |
| Jul 22, 2026 | 1,170.00 | 1,183.50 | 1,163.50 | 1,169.50 | 1,157.35 | 0.39% | 2,963,600 |
| Jul 21, 2026 | 1,161.00 | 1,167.50 | 1,153.00 | 1,165.00 | 1,152.90 | 1.44% | 2,842,200 |