Toray Industries, Inc. (TYO:3402)
Japan
· Delayed Price · Currency is JPY 1,152.00
-57.00 (-4.71%)
At close: Mar 9, 2026
Toray Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,150.00 | 1,157.50 | 1,127.50 | 1,152.00 | 1,152.00 | -4.71% | 8,468,400 |
| 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 |
| Dec 18, 2025 | 1,022.50 | 1,022.50 | 1,010.50 | 1,014.00 | 1,014.00 | -0.83% | 2,807,500 |
| Dec 17, 2025 | 1,023.50 | 1,025.00 | 1,008.00 | 1,022.50 | 1,022.50 | -0.58% | 3,561,000 |
| Dec 16, 2025 | 1,048.50 | 1,048.50 | 1,028.50 | 1,028.50 | 1,028.50 | -1.91% | 3,948,700 |
| Dec 15, 2025 | 1,035.00 | 1,048.50 | 1,022.00 | 1,048.50 | 1,048.50 | 0.24% | 3,923,600 |
| Dec 12, 2025 | 1,003.00 | 1,052.00 | 1,002.50 | 1,046.00 | 1,046.00 | 5.87% | 8,425,300 |
| Dec 11, 2025 | 1,008.00 | 1,008.50 | 987.10 | 988.00 | 988.00 | -0.50% | 3,627,100 |
| Dec 10, 2025 | 991.00 | 1,003.50 | 991.00 | 993.00 | 993.00 | 0.30% | 3,448,400 |
| Dec 9, 2025 | 984.00 | 990.00 | 981.50 | 990.00 | 990.00 | 0.35% | 2,994,400 |
| Dec 8, 2025 | 981.00 | 986.50 | 975.60 | 986.50 | 986.50 | 1.15% | 3,826,200 |
| Dec 5, 2025 | 987.80 | 990.00 | 971.00 | 975.30 | 975.30 | -2.52% | 5,359,100 |
| Dec 4, 2025 | 1,002.00 | 1,006.00 | 998.80 | 1,000.50 | 1,000.50 | 0.18% | 3,463,400 |
| Dec 3, 2025 | 1,020.00 | 1,020.50 | 997.00 | 998.70 | 998.70 | -0.23% | 4,544,200 |
| Dec 2, 2025 | 1,012.50 | 1,016.00 | 999.20 | 1,001.00 | 1,001.00 | -0.30% | 4,082,200 |
| Dec 1, 2025 | 1,013.00 | 1,024.50 | 1,004.00 | 1,004.00 | 1,004.00 | -1.08% | 3,933,600 |
| Nov 28, 2025 | 1,008.00 | 1,016.00 | 1,000.50 | 1,015.00 | 1,015.00 | 0.64% | 3,898,600 |
| Nov 27, 2025 | 1,012.00 | 1,018.50 | 1,003.50 | 1,008.50 | 1,008.50 | -0.54% | 4,398,800 |
| Nov 26, 2025 | 1,002.50 | 1,019.00 | 997.00 | 1,014.00 | 1,014.00 | 2.33% | 5,966,600 |
| Nov 25, 2025 | 1,023.00 | 1,023.50 | 990.10 | 990.90 | 990.90 | -2.61% | 5,974,400 |
| Nov 21, 2025 | 989.90 | 1,027.50 | 989.40 | 1,017.50 | 1,017.50 | 1.70% | 7,441,400 |
| Nov 20, 2025 | 997.00 | 1,003.00 | 990.00 | 1,000.50 | 1,000.50 | 1.47% | 4,545,600 |
| Nov 19, 2025 | 985.10 | 998.20 | 984.10 | 986.00 | 986.00 | 0.23% | 5,968,100 |
| Nov 18, 2025 | 992.30 | 1,003.00 | 976.80 | 983.70 | 983.70 | -2.75% | 5,705,000 |
| Nov 17, 2025 | 1,026.00 | 1,028.00 | 1,001.00 | 1,011.50 | 1,011.50 | -2.65% | 8,956,900 |
| Nov 14, 2025 | 948.90 | 1,048.00 | 938.20 | 1,039.00 | 1,039.00 | 9.37% | 21,605,900 |
| Nov 13, 2025 | 949.70 | 953.70 | 945.00 | 950.00 | 950.00 | -0.15% | 3,873,500 |
| Nov 12, 2025 | 955.50 | 959.40 | 945.30 | 951.40 | 951.40 | 0.09% | 3,413,200 |
| Nov 11, 2025 | 951.60 | 956.80 | 942.40 | 950.50 | 950.50 | 0.72% | 3,768,500 |
| Nov 10, 2025 | 936.00 | 946.00 | 931.20 | 943.70 | 943.70 | 1.15% | 3,529,900 |
| Nov 7, 2025 | 924.30 | 933.00 | 923.00 | 933.00 | 933.00 | 1.09% | 2,384,500 |
| Nov 6, 2025 | 927.20 | 933.80 | 922.90 | 922.90 | 922.90 | 0.54% | 3,455,100 |
| Nov 5, 2025 | 944.50 | 947.50 | 913.70 | 917.90 | 917.90 | -3.07% | 6,010,700 |
| Nov 4, 2025 | 943.90 | 953.50 | 936.60 | 947.00 | 947.00 | 0.10% | 3,991,000 |
| Oct 31, 2025 | 955.20 | 955.60 | 938.30 | 946.10 | 946.10 | -0.48% | 4,675,700 |
| Oct 30, 2025 | 955.10 | 959.90 | 943.20 | 950.70 | 950.70 | -1.35% | 5,565,800 |
| Oct 29, 2025 | 959.60 | 964.70 | 947.70 | 963.70 | 963.70 | -0.35% | 4,757,800 |
| Oct 28, 2025 | 984.00 | 989.00 | 967.10 | 967.10 | 967.10 | -2.47% | 3,270,000 |
| Oct 27, 2025 | 983.00 | 994.00 | 979.70 | 991.60 | 991.60 | 1.28% | 4,895,100 |
| Oct 24, 2025 | 977.50 | 982.10 | 973.60 | 979.10 | 979.10 | 0.36% | 4,328,200 |
| Oct 23, 2025 | 964.00 | 979.50 | 962.30 | 975.60 | 975.60 | 0.76% | 5,776,800 |
| Oct 22, 2025 | 941.00 | 973.50 | 938.00 | 968.20 | 968.20 | 3.77% | 7,374,600 |
| Oct 21, 2025 | 932.00 | 942.00 | 932.00 | 933.00 | 933.00 | 0.40% | 3,886,900 |
| Oct 20, 2025 | 939.50 | 940.00 | 927.00 | 929.30 | 929.30 | 0.23% | 3,066,100 |
| Oct 17, 2025 | 927.60 | 934.20 | 921.40 | 927.20 | 927.20 | 0.10% | 3,170,500 |
| Oct 16, 2025 | 935.00 | 937.50 | 923.20 | 926.30 | 926.30 | - | 3,222,300 |
| Oct 15, 2025 | 928.80 | 931.30 | 924.00 | 926.30 | 926.30 | 0.05% | 3,312,900 |
| Oct 14, 2025 | 927.00 | 938.10 | 918.60 | 925.80 | 925.80 | -2.02% | 4,788,200 |
| Oct 10, 2025 | 960.00 | 962.10 | 942.00 | 944.90 | 944.90 | -2.59% | 5,353,500 |
| Oct 9, 2025 | 975.60 | 979.00 | 961.90 | 970.00 | 970.00 | -0.87% | 4,566,500 |
| Oct 8, 2025 | 981.20 | 985.80 | 978.20 | 978.50 | 978.50 | -0.28% | 4,363,700 |