Toray Industries, Inc. (TYO:3402)
Japan · Delayed Price · Currency is JPY 1,301.00
+22.00 (1.72%)
Aug 20, 2026, 3:30 PM JST
Toray Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,302.00 | 1,303.50 | 1,289.00 | 1,301.00 | 1,301.00 | 1.72% | 3,288,100 |
| Aug 19, 2026 | 1,317.00 | 1,317.00 | 1,277.00 | 1,279.00 | 1,279.00 | -4.84% | 6,281,000 |
| Aug 18, 2026 | 1,352.00 | 1,358.00 | 1,337.00 | 1,344.00 | 1,344.00 | 0.83% | 3,472,600 |
| Aug 17, 2026 | 1,345.00 | 1,350.50 | 1,326.00 | 1,333.00 | 1,333.00 | -1.59% | 4,031,400 |
| Aug 14, 2026 | 1,345.00 | 1,375.50 | 1,336.50 | 1,354.50 | 1,354.50 | -0.04% | 7,990,300 |
| Aug 13, 2026 | 1,359.00 | 1,371.50 | 1,338.50 | 1,355.00 | 1,355.00 | -0.33% | 6,111,900 |
| Aug 12, 2026 | 1,380.00 | 1,382.00 | 1,340.50 | 1,359.50 | 1,359.50 | -1.02% | 6,923,800 |
| Aug 10, 2026 | 1,365.50 | 1,395.00 | 1,358.50 | 1,373.50 | 1,373.50 | 1.37% | 5,986,500 |
| Aug 7, 2026 | 1,329.50 | 1,360.50 | 1,309.50 | 1,355.00 | 1,355.00 | 4.27% | 10,708,200 |
| Aug 6, 2026 | 1,188.00 | 1,306.00 | 1,155.00 | 1,299.50 | 1,299.50 | 9.34% | 18,064,200 |
| Aug 5, 2026 | 1,151.00 | 1,188.50 | 1,150.50 | 1,188.50 | 1,188.50 | 3.66% | 5,944,000 |
| Aug 4, 2026 | 1,141.50 | 1,153.50 | 1,127.00 | 1,146.50 | 1,146.50 | 1.51% | 4,424,400 |
| Aug 3, 2026 | 1,140.00 | 1,141.00 | 1,105.00 | 1,129.50 | 1,129.50 | -2.46% | 4,348,400 |
| Jul 31, 2026 | 1,157.50 | 1,165.00 | 1,135.50 | 1,158.00 | 1,158.00 | 0.22% | 4,680,300 |
| Jul 30, 2026 | 1,151.00 | 1,166.00 | 1,138.50 | 1,155.50 | 1,155.50 | -0.64% | 4,124,700 |
| Jul 29, 2026 | 1,171.00 | 1,171.50 | 1,140.50 | 1,163.00 | 1,163.00 | 1.13% | 5,221,800 |
| Jul 28, 2026 | 1,167.50 | 1,177.00 | 1,141.00 | 1,150.00 | 1,150.00 | -2.42% | 4,253,200 |
| Jul 27, 2026 | 1,163.50 | 1,182.00 | 1,160.00 | 1,178.50 | 1,178.50 | 2.12% | 3,398,200 |
| Jul 24, 2026 | 1,164.50 | 1,170.00 | 1,153.50 | 1,154.00 | 1,154.00 | -2.16% | 2,547,600 |
| Jul 23, 2026 | 1,171.50 | 1,179.50 | 1,170.00 | 1,179.50 | 1,179.50 | 0.86% | 3,072,400 |
| Jul 22, 2026 | 1,170.00 | 1,183.50 | 1,163.50 | 1,169.50 | 1,169.50 | 0.39% | 2,963,600 |
| Jul 21, 2026 | 1,161.00 | 1,167.50 | 1,153.00 | 1,165.00 | 1,165.00 | 1.44% | 2,842,200 |
| Jul 17, 2026 | 1,160.00 | 1,166.00 | 1,127.50 | 1,148.50 | 1,148.50 | -1.54% | 3,667,700 |
| Jul 16, 2026 | 1,166.00 | 1,176.50 | 1,161.00 | 1,166.50 | 1,166.50 | -0.47% | 2,750,400 |
| Jul 15, 2026 | 1,181.00 | 1,182.00 | 1,156.50 | 1,172.00 | 1,172.00 | 1.52% | 3,338,000 |
| Jul 14, 2026 | 1,140.50 | 1,161.50 | 1,124.00 | 1,154.50 | 1,154.50 | 1.45% | 5,094,800 |
| Jul 13, 2026 | 1,155.00 | 1,159.50 | 1,128.50 | 1,138.00 | 1,138.00 | -0.39% | 4,490,600 |
| Jul 10, 2026 | 1,153.50 | 1,158.00 | 1,137.00 | 1,142.50 | 1,142.50 | -0.31% | 5,743,900 |
| Jul 9, 2026 | 1,145.00 | 1,158.50 | 1,139.50 | 1,146.00 | 1,146.00 | -1.72% | 3,801,300 |
| Jul 8, 2026 | 1,150.50 | 1,178.50 | 1,146.00 | 1,166.00 | 1,166.00 | -0.38% | 3,603,900 |
| Jul 7, 2026 | 1,150.00 | 1,170.50 | 1,140.00 | 1,170.50 | 1,170.50 | -0.38% | 8,986,800 |
| Jul 6, 2026 | 1,180.00 | 1,182.50 | 1,166.50 | 1,175.00 | 1,175.00 | 0.13% | 4,604,700 |
| Jul 3, 2026 | 1,142.00 | 1,175.00 | 1,139.00 | 1,173.50 | 1,173.50 | 3.57% | 4,144,500 |
| Jul 2, 2026 | 1,129.00 | 1,144.00 | 1,121.00 | 1,133.00 | 1,133.00 | 0.71% | 3,827,300 |
| Jul 1, 2026 | 1,132.00 | 1,137.50 | 1,113.00 | 1,125.00 | 1,125.00 | -0.22% | 5,982,600 |
| Jun 30, 2026 | 1,142.00 | 1,142.00 | 1,116.00 | 1,127.50 | 1,127.50 | -0.97% | 4,720,200 |
| Jun 29, 2026 | 1,141.00 | 1,148.50 | 1,124.50 | 1,138.50 | 1,138.50 | - | 4,211,800 |
| Jun 26, 2026 | 1,152.00 | 1,155.00 | 1,128.50 | 1,138.50 | 1,138.50 | -1.68% | 3,964,800 |
| Jun 25, 2026 | 1,168.00 | 1,168.50 | 1,152.50 | 1,158.00 | 1,158.00 | 0.96% | 2,996,600 |
| Jun 24, 2026 | 1,135.00 | 1,154.00 | 1,126.00 | 1,147.00 | 1,147.00 | 0.53% | 4,068,800 |
| Jun 23, 2026 | 1,168.50 | 1,168.50 | 1,136.50 | 1,141.00 | 1,141.00 | -2.60% | 3,487,400 |
| Jun 22, 2026 | 1,146.50 | 1,172.50 | 1,145.00 | 1,171.50 | 1,171.50 | 1.08% | 2,476,900 |
| Jun 19, 2026 | 1,170.00 | 1,190.00 | 1,154.50 | 1,159.00 | 1,159.00 | -2.81% | 6,838,400 |
| Jun 18, 2026 | 1,183.00 | 1,208.50 | 1,180.00 | 1,192.50 | 1,192.50 | 0.21% | 3,498,500 |
| Jun 17, 2026 | 1,170.50 | 1,190.50 | 1,170.00 | 1,190.00 | 1,190.00 | 1.10% | 2,949,300 |
| Jun 16, 2026 | 1,198.00 | 1,198.00 | 1,172.00 | 1,177.00 | 1,177.00 | -1.71% | 3,937,500 |
| Jun 15, 2026 | 1,195.00 | 1,207.00 | 1,188.50 | 1,197.50 | 1,197.50 | 4.59% | 5,296,100 |
| Jun 12, 2026 | 1,142.00 | 1,152.50 | 1,126.00 | 1,145.00 | 1,145.00 | 2.37% | 4,808,200 |
| Jun 11, 2026 | 1,103.00 | 1,122.50 | 1,097.50 | 1,118.50 | 1,118.50 | 0.49% | 4,144,200 |
| Jun 10, 2026 | 1,106.00 | 1,113.00 | 1,091.50 | 1,113.00 | 1,113.00 | 1.83% | 4,143,700 |