Toray Industries, Inc. 3402
TSE · Japan · Process Industries
¥1,231.50-29.00 (-2.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,231.50 | -2.30% | ¥1,245.00 | ¥1,254.50 | ¥1,230.00 | 6.73M |
| 2026-09-30 | ¥1,260.50 | +1.57% | ¥1,251.00 | ¥1,262.50 | ¥1,248.00 | 6.62M |
| 2026-09-29 | ¥1,241.00 | -0.84% | ¥1,234.00 | ¥1,241.50 | ¥1,224.00 | 4.63M |
| 2026-09-28 | ¥1,251.50 | -0.12% | ¥1,272.00 | ¥1,275.50 | ¥1,251.50 | 4.47M |
| 2026-09-25 | ¥1,253.00 | +0.16% | ¥1,250.50 | ¥1,260.50 | ¥1,246.00 | 3.88M |
| 2026-09-24 | ¥1,251.00 | +0.24% | ¥1,250.00 | ¥1,265.50 | ¥1,246.00 | 4.97M |
| 2026-09-18 | ¥1,248.00 | -1.96% | ¥1,276.00 | ¥1,280.50 | ¥1,248.00 | 5.29M |
| 2026-09-17 | ¥1,273.00 | +0.43% | ¥1,270.00 | ¥1,276.00 | ¥1,255.00 | 4.07M |
| 2026-09-16 | ¥1,267.50 | +3.34% | ¥1,250.00 | ¥1,267.50 | ¥1,236.00 | 3.99M |
| 2026-09-15 | ¥1,226.50 | -0.49% | ¥1,232.00 | ¥1,239.00 | ¥1,221.50 | 2.62M |
| 2026-09-14 | ¥1,232.50 | -0.36% | ¥1,230.00 | ¥1,238.50 | ¥1,217.50 | 2.27M |
| 2026-09-11 | ¥1,237.00 | +0.65% | ¥1,221.50 | ¥1,237.00 | ¥1,204.50 | 4.70M |
| 2026-09-10 | ¥1,229.00 | +0.57% | ¥1,214.00 | ¥1,232.50 | ¥1,207.00 | 4.22M |
| 2026-09-09 | ¥1,222.00 | +0.78% | ¥1,208.50 | ¥1,231.00 | ¥1,202.00 | 4.42M |
| 2026-09-08 | ¥1,212.50 | -3.69% | ¥1,243.00 | ¥1,244.50 | ¥1,212.50 | 3.29M |
| 2026-09-07 | ¥1,259.00 | +1.17% | ¥1,258.00 | ¥1,269.00 | ¥1,248.00 | 4.24M |
| 2026-09-04 | ¥1,244.50 | -2.35% | ¥1,265.00 | ¥1,269.00 | ¥1,232.00 | 4.38M |
| 2026-09-03 | ¥1,274.50 | +0.47% | ¥1,277.50 | ¥1,282.00 | ¥1,267.00 | 3.80M |
| 2026-09-02 | ¥1,268.50 | -3.65% | ¥1,301.50 | ¥1,314.00 | ¥1,266.00 | 4.61M |
| 2026-09-01 | ¥1,316.50 | +2.25% | ¥1,280.00 | ¥1,319.00 | ¥1,278.00 | 3.91M |
| 2026-08-31 | ¥1,287.50 | -0.08% | ¥1,273.50 | ¥1,291.50 | ¥1,266.50 | 4.07M |
| 2026-08-28 | ¥1,288.50 | +0.94% | ¥1,277.50 | ¥1,295.50 | ¥1,274.50 | 3.75M |
| 2026-08-27 | ¥1,276.50 | +1.11% | ¥1,274.00 | ¥1,283.50 | ¥1,272.00 | 3.75M |
| 2026-08-26 | ¥1,262.50 | -0.63% | ¥1,273.50 | ¥1,282.00 | ¥1,261.00 | 4.01M |
| 2026-08-25 | ¥1,270.50 | -1.85% | ¥1,300.00 | ¥1,302.50 | ¥1,263.50 | 3.55M |
| 2026-08-24 | ¥1,294.50 | -0.31% | ¥1,291.00 | ¥1,299.50 | ¥1,282.50 | 2.97M |
| 2026-08-21 | ¥1,298.50 | -0.19% | ¥1,291.00 | ¥1,306.00 | ¥1,286.50 | 2.92M |
| 2026-08-20 | ¥1,301.00 | +1.72% | ¥1,302.00 | ¥1,303.50 | ¥1,289.00 | 3.29M |
| 2026-08-19 | ¥1,279.00 | -4.84% | ¥1,317.00 | ¥1,317.00 | ¥1,277.00 | 6.28M |
| 2026-08-18 | ¥1,344.00 | +0.83% | ¥1,352.00 | ¥1,358.00 | ¥1,337.00 | 3.47M |
| 2026-08-17 | ¥1,333.00 | -1.59% | ¥1,345.00 | ¥1,350.50 | ¥1,326.00 | 4.03M |
| 2026-08-14 | ¥1,354.50 | -0.04% | ¥1,345.00 | ¥1,375.50 | ¥1,336.50 | 7.99M |
| 2026-08-13 | ¥1,355.00 | -0.33% | ¥1,359.00 | ¥1,371.50 | ¥1,338.50 | 6.11M |
| 2026-08-12 | ¥1,359.50 | -1.02% | ¥1,380.00 | ¥1,382.00 | ¥1,340.50 | 6.92M |
| 2026-08-10 | ¥1,373.50 | +1.37% | ¥1,365.50 | ¥1,395.00 | ¥1,358.50 | 5.99M |
| 2026-08-07 | ¥1,355.00 | +4.27% | ¥1,329.50 | ¥1,360.50 | ¥1,309.50 | 10.71M |
| 2026-08-06 | ¥1,299.50 | +9.34% | ¥1,188.00 | ¥1,306.00 | ¥1,155.00 | 18.06M |
| 2026-08-05 | ¥1,188.50 | +3.66% | ¥1,151.00 | ¥1,188.50 | ¥1,150.50 | 5.94M |
| 2026-08-04 | ¥1,146.50 | +1.51% | ¥1,141.50 | ¥1,153.50 | ¥1,127.00 | 4.42M |
| 2026-08-03 | ¥1,129.50 | -2.46% | ¥1,140.00 | ¥1,141.00 | ¥1,105.00 | 4.35M |
| 2026-07-31 | ¥1,158.00 | +0.22% | ¥1,157.50 | ¥1,165.00 | ¥1,135.50 | 4.68M |
| 2026-07-30 | ¥1,155.50 | -0.64% | ¥1,151.00 | ¥1,166.00 | ¥1,138.50 | 4.12M |
| 2026-07-29 | ¥1,163.00 | +1.13% | ¥1,171.00 | ¥1,171.50 | ¥1,140.50 | 5.22M |
| 2026-07-28 | ¥1,150.00 | -2.42% | ¥1,167.50 | ¥1,177.00 | ¥1,141.00 | 4.25M |
| 2026-07-27 | ¥1,178.50 | +2.12% | ¥1,163.50 | ¥1,182.00 | ¥1,160.00 | 3.40M |
| 2026-07-24 | ¥1,154.00 | -2.16% | ¥1,164.50 | ¥1,170.00 | ¥1,153.50 | 2.55M |
| 2026-07-23 | ¥1,179.50 | +0.86% | ¥1,171.50 | ¥1,179.50 | ¥1,170.00 | 3.07M |
| 2026-07-22 | ¥1,169.50 | +0.39% | ¥1,170.00 | ¥1,183.50 | ¥1,163.50 | 2.96M |
| 2026-07-21 | ¥1,165.00 | +1.44% | ¥1,161.00 | ¥1,167.50 | ¥1,153.00 | 2.84M |
| 2026-07-17 | ¥1,148.50 | -1.54% | ¥1,160.00 | ¥1,166.00 | ¥1,127.50 | 3.67M |
| 2026-07-16 | ¥1,166.50 | -0.47% | ¥1,166.00 | ¥1,176.50 | ¥1,161.00 | 2.75M |
| 2026-07-15 | ¥1,172.00 | +1.52% | ¥1,181.00 | ¥1,182.00 | ¥1,156.50 | 3.34M |
| 2026-07-14 | ¥1,154.50 | +1.45% | ¥1,140.50 | ¥1,161.50 | ¥1,124.00 | 5.09M |
| 2026-07-13 | ¥1,138.00 | -0.39% | ¥1,155.00 | ¥1,159.50 | ¥1,128.50 | 4.49M |
| 2026-07-10 | ¥1,142.50 | -0.31% | ¥1,153.50 | ¥1,158.00 | ¥1,137.00 | 5.74M |
| 2026-07-09 | ¥1,146.00 | -1.72% | ¥1,145.00 | ¥1,158.50 | ¥1,139.50 | 3.80M |
| 2026-07-08 | ¥1,166.00 | -0.38% | ¥1,150.50 | ¥1,178.50 | ¥1,146.00 | 3.60M |
| 2026-07-07 | ¥1,170.50 | -0.38% | ¥1,150.00 | ¥1,170.50 | ¥1,140.00 | 8.99M |
| 2026-07-06 | ¥1,175.00 | +0.13% | ¥1,180.00 | ¥1,182.50 | ¥1,166.50 | 4.60M |
| 2026-07-03 | ¥1,173.50 | +3.57% | ¥1,142.00 | ¥1,175.00 | ¥1,139.00 | 4.14M |
| 2026-07-02 | ¥1,133.00 | +0.71% | ¥1,129.00 | ¥1,144.00 | ¥1,121.00 | 3.83M |
| 2026-07-01 | ¥1,125.00 | -0.22% | ¥1,132.00 | ¥1,137.50 | ¥1,113.00 | 5.98M |
| 2026-06-30 | ¥1,127.50 | -0.97% | ¥1,142.00 | ¥1,142.00 | ¥1,116.00 | 4.72M |
| 2026-06-29 | ¥1,138.50 | 0.00% | ¥1,141.00 | ¥1,148.50 | ¥1,124.50 | 4.21M |
| 2026-06-26 | ¥1,138.50 | -1.68% | ¥1,152.00 | ¥1,155.00 | ¥1,128.50 | 3.96M |
| 2026-06-25 | ¥1,158.00 | +0.96% | ¥1,168.00 | ¥1,168.50 | ¥1,152.50 | 3.00M |
| 2026-06-24 | ¥1,147.00 | +0.53% | ¥1,135.00 | ¥1,154.00 | ¥1,126.00 | 4.07M |
| 2026-06-23 | ¥1,141.00 | -2.60% | ¥1,168.50 | ¥1,168.50 | ¥1,136.50 | 3.49M |
| 2026-06-22 | ¥1,171.50 | +1.08% | ¥1,146.50 | ¥1,172.50 | ¥1,145.00 | 2.48M |
| 2026-06-19 | ¥1,159.00 | -2.81% | ¥1,170.00 | ¥1,190.00 | ¥1,154.50 | 6.84M |
| 2026-06-18 | ¥1,192.50 | +0.21% | ¥1,183.00 | ¥1,208.50 | ¥1,180.00 | 3.50M |
| 2026-06-17 | ¥1,190.00 | +1.10% | ¥1,170.50 | ¥1,190.50 | ¥1,170.00 | 2.95M |
| 2026-06-16 | ¥1,177.00 | -1.71% | ¥1,198.00 | ¥1,198.00 | ¥1,172.00 | 3.94M |
| 2026-06-15 | ¥1,197.50 | +4.59% | ¥1,195.00 | ¥1,207.00 | ¥1,188.50 | 5.30M |
| 2026-06-12 | ¥1,145.00 | +2.37% | ¥1,142.00 | ¥1,152.50 | ¥1,126.00 | 4.81M |
| 2026-06-11 | ¥1,118.50 | +0.49% | ¥1,103.00 | ¥1,122.50 | ¥1,097.50 | 4.14M |
| 2026-06-10 | ¥1,113.00 | +1.83% | ¥1,106.00 | ¥1,113.00 | ¥1,091.50 | 4.14M |
| 2026-06-09 | ¥1,093.00 | -0.14% | ¥1,118.00 | ¥1,121.50 | ¥1,082.50 | 4.51M |
| 2026-06-08 | ¥1,094.50 | -2.41% | ¥1,103.00 | ¥1,119.00 | ¥1,081.50 | 4.75M |
| 2026-06-05 | ¥1,121.50 | +1.45% | ¥1,100.00 | ¥1,124.50 | ¥1,092.00 | 4.23M |
| 2026-06-04 | ¥1,105.50 | -4.04% | ¥1,140.50 | ¥1,147.00 | ¥1,100.00 | 3.98M |
| 2026-06-03 | ¥1,152.00 | +2.72% | ¥1,177.50 | ¥1,182.50 | ¥1,152.00 | 4.80M |
| 2026-06-02 | ¥1,121.50 | -1.54% | ¥1,125.50 | ¥1,135.00 | ¥1,107.50 | 5.88M |
| 2026-06-01 | ¥1,139.00 | -4.45% | ¥1,165.50 | ¥1,173.00 | ¥1,128.50 | 5.77M |
| 2026-05-29 | ¥1,192.00 | +5.21% | ¥1,141.00 | ¥1,198.50 | ¥1,138.00 | 14.39M |
| 2026-05-28 | ¥1,133.00 | -0.92% | ¥1,150.00 | ¥1,159.50 | ¥1,116.50 | 4.44M |
| 2026-05-27 | ¥1,143.50 | -0.31% | ¥1,152.00 | ¥1,174.00 | ¥1,140.50 | 4.86M |
| 2026-05-26 | ¥1,147.00 | +1.01% | ¥1,165.00 | ¥1,180.50 | ¥1,144.00 | 5.80M |
| 2026-05-25 | ¥1,135.50 | +4.61% | ¥1,103.50 | ¥1,156.50 | ¥1,099.00 | 5.21M |
| 2026-05-22 | ¥1,085.50 | 0.00% | ¥1,093.00 | ¥1,096.00 | ¥1,079.50 | 3.72M |