Toray Industries, Inc. (TYO:3402)
Japan
· Delayed Price · Currency is JPY 975.30
-25.20 (-2.52%)
At close: Dec 5, 2025
Toray Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 976.80 | 986.80 | 974.00 | 981.20 | 981.20 | 0.34% | 4,736,900 |
| Oct 6, 2025 | 980.00 | 983.60 | 968.90 | 977.90 | 977.90 | 1.64% | 5,957,600 |
| Oct 3, 2025 | 940.00 | 962.10 | 940.00 | 962.10 | 962.10 | 2.73% | 5,502,700 |
| Oct 2, 2025 | 937.70 | 949.50 | 927.10 | 936.50 | 936.50 | -0.05% | 5,193,100 |
| Oct 1, 2025 | 946.20 | 953.60 | 934.90 | 937.00 | 937.00 | -0.88% | 5,231,900 |
| Sep 30, 2025 | 954.20 | 957.20 | 944.40 | 945.30 | 945.30 | -1.03% | 4,612,500 |
| Sep 29, 2025 | 965.00 | 965.00 | 955.10 | 955.10 | 955.10 | -1.08% | 3,376,600 |
| Sep 26, 2025 | 965.00 | 970.50 | 959.90 | 965.50 | 955.50 | 0.07% | 4,776,700 |
| Sep 25, 2025 | 962.60 | 970.90 | 957.30 | 964.80 | 954.81 | 1.13% | 6,928,000 |
| Sep 24, 2025 | 964.00 | 964.10 | 950.10 | 954.00 | 944.12 | -1.63% | 6,121,200 |
| Sep 22, 2025 | 975.00 | 982.40 | 969.80 | 969.80 | 959.76 | 0.20% | 3,977,900 |
| Sep 19, 2025 | 972.50 | 982.70 | 964.60 | 967.90 | 957.88 | -0.49% | 9,145,700 |
| Sep 18, 2025 | 970.60 | 975.30 | 965.60 | 972.70 | 962.63 | 0.28% | 4,095,100 |
| Sep 17, 2025 | 972.40 | 976.90 | 966.00 | 970.00 | 959.95 | -1.28% | 5,364,000 |
| Sep 16, 2025 | 980.00 | 987.00 | 977.10 | 982.60 | 972.42 | -0.11% | 4,701,700 |
| Sep 12, 2025 | 983.00 | 988.30 | 982.00 | 983.70 | 973.51 | -0.03% | 5,092,300 |
| Sep 11, 2025 | 981.60 | 984.90 | 977.30 | 984.00 | 973.81 | 0.47% | 4,096,400 |
| Sep 10, 2025 | 987.00 | 987.10 | 979.40 | 979.40 | 969.26 | -1.44% | 4,530,300 |
| Sep 9, 2025 | 1,000.00 | 1,002.00 | 989.60 | 993.70 | 983.41 | -0.43% | 4,105,500 |
| Sep 8, 2025 | 1,000.00 | 1,002.00 | 990.10 | 998.00 | 987.66 | 0.67% | 4,744,500 |
| Sep 5, 2025 | 977.00 | 993.80 | 977.00 | 991.40 | 981.13 | 1.91% | 5,981,600 |
| Sep 4, 2025 | 979.60 | 981.30 | 970.80 | 972.80 | 962.72 | -0.69% | 4,829,400 |
| Sep 3, 2025 | 977.30 | 986.60 | 972.50 | 979.60 | 969.45 | -0.47% | 4,711,700 |
| Sep 2, 2025 | 980.00 | 988.00 | 979.00 | 984.20 | 974.01 | 0.19% | 5,451,700 |
| Sep 1, 2025 | 990.00 | 990.40 | 976.50 | 982.30 | 972.13 | -1.11% | 4,399,000 |
| Aug 29, 2025 | 993.10 | 999.70 | 989.40 | 993.30 | 983.01 | 0.02% | 4,068,700 |
| Aug 28, 2025 | 988.00 | 993.10 | 985.10 | 993.10 | 982.81 | -0.62% | 4,686,600 |
| Aug 27, 2025 | 1,000.00 | 1,013.00 | 996.80 | 999.30 | 988.95 | 0.26% | 4,754,000 |
| Aug 26, 2025 | 992.00 | 1,003.00 | 980.40 | 996.70 | 986.38 | 1.11% | 7,369,500 |
| Aug 25, 2025 | 993.10 | 998.40 | 980.20 | 985.80 | 975.59 | 0.22% | 4,292,600 |
| Aug 22, 2025 | 975.00 | 984.10 | 967.10 | 983.60 | 973.41 | 0.45% | 4,762,800 |
| Aug 21, 2025 | 984.80 | 987.50 | 976.50 | 979.20 | 969.06 | -0.13% | 5,951,500 |
| Aug 20, 2025 | 986.00 | 989.00 | 980.00 | 980.50 | 970.34 | -0.88% | 4,407,800 |
| Aug 19, 2025 | 991.40 | 1,001.50 | 984.10 | 989.20 | 978.95 | -0.31% | 4,600,000 |
| Aug 18, 2025 | 981.00 | 1,002.00 | 974.20 | 992.30 | 982.02 | 1.64% | 6,387,200 |
| Aug 15, 2025 | 960.00 | 976.30 | 958.30 | 976.30 | 966.19 | 1.70% | 6,482,500 |
| Aug 14, 2025 | 975.00 | 981.00 | 960.00 | 960.00 | 950.06 | -2.31% | 7,033,300 |
| Aug 13, 2025 | 968.00 | 986.70 | 967.00 | 982.70 | 972.52 | 1.49% | 7,753,500 |
| Aug 12, 2025 | 965.00 | 981.30 | 955.00 | 968.30 | 958.27 | 1.70% | 10,922,500 |
| Aug 8, 2025 | 1,045.00 | 1,075.00 | 947.00 | 952.10 | 942.24 | -9.67% | 22,633,100 |
| Aug 7, 2025 | 1,050.00 | 1,056.00 | 1,042.50 | 1,054.00 | 1,043.08 | 1.30% | 3,281,500 |
| Aug 6, 2025 | 1,037.00 | 1,049.50 | 1,036.50 | 1,040.50 | 1,029.72 | 0.48% | 3,204,800 |
| Aug 5, 2025 | 1,040.00 | 1,051.00 | 1,035.50 | 1,035.50 | 1,024.77 | 0.19% | 2,694,100 |
| Aug 4, 2025 | 1,022.00 | 1,033.50 | 1,020.00 | 1,033.50 | 1,022.80 | -0.91% | 2,567,900 |
| Aug 1, 2025 | 1,038.00 | 1,051.50 | 1,035.50 | 1,043.00 | 1,032.20 | 0.48% | 3,322,400 |
| Jul 31, 2025 | 1,044.00 | 1,049.50 | 1,031.50 | 1,038.00 | 1,027.25 | -0.24% | 3,887,000 |
| Jul 30, 2025 | 1,022.00 | 1,046.50 | 1,020.00 | 1,040.50 | 1,029.72 | 3.43% | 5,051,500 |
| Jul 29, 2025 | 1,012.50 | 1,017.00 | 1,003.50 | 1,006.00 | 995.58 | -1.57% | 2,852,000 |
| Jul 28, 2025 | 1,019.50 | 1,025.00 | 1,013.00 | 1,022.00 | 1,011.41 | 0.39% | 2,483,800 |
| Jul 25, 2025 | 1,022.00 | 1,026.00 | 1,012.50 | 1,018.00 | 1,007.46 | -0.63% | 2,803,100 |
| Jul 24, 2025 | 1,019.50 | 1,026.50 | 1,010.50 | 1,024.50 | 1,013.89 | 1.74% | 4,045,800 |
| Jul 23, 2025 | 989.70 | 1,010.00 | 986.70 | 1,007.00 | 996.57 | 3.31% | 5,669,800 |
| Jul 22, 2025 | 973.90 | 990.90 | 969.60 | 974.70 | 964.60 | 0.08% | 4,105,200 |
| Jul 18, 2025 | 978.70 | 981.30 | 966.60 | 973.90 | 963.81 | -0.62% | 4,210,300 |
| Jul 17, 2025 | 967.60 | 982.20 | 958.10 | 980.00 | 969.85 | -1.76% | 7,013,600 |
| Jul 16, 2025 | 999.30 | 1,009.00 | 992.60 | 997.60 | 987.27 | -0.54% | 3,198,700 |
| Jul 15, 2025 | 1,003.00 | 1,019.50 | 1,001.00 | 1,003.00 | 992.61 | - | 3,271,100 |
| Jul 14, 2025 | 1,001.50 | 1,009.00 | 995.10 | 1,003.00 | 992.61 | -0.05% | 3,048,800 |
| Jul 11, 2025 | 996.50 | 1,006.00 | 995.70 | 1,003.50 | 993.11 | 0.82% | 3,882,300 |
| Jul 10, 2025 | 996.00 | 998.70 | 990.80 | 995.30 | 984.99 | -0.23% | 3,899,100 |