Toray Industries, Inc. (TYO:3402)
Japan
· Delayed Price · Currency is JPY 1,140.50
+21.00 (1.88%)
Apr 28, 2026, 3:30 PM JST
Toray Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,130.00 | 1,140.50 | 1,123.00 | 1,140.50 | 1,140.50 | 1.88% | 3,625,800 |
| Apr 27, 2026 | 1,101.00 | 1,122.00 | 1,094.00 | 1,119.50 | 1,119.50 | 0.81% | 3,880,400 |
| Apr 24, 2026 | 1,120.00 | 1,126.00 | 1,105.00 | 1,110.50 | 1,110.50 | -0.18% | 3,206,100 |
| Apr 23, 2026 | 1,113.50 | 1,121.00 | 1,100.50 | 1,112.50 | 1,112.50 | -1.20% | 3,777,000 |
| Apr 22, 2026 | 1,137.00 | 1,138.50 | 1,121.00 | 1,126.00 | 1,126.00 | -1.66% | 4,119,200 |
| Apr 21, 2026 | 1,150.00 | 1,159.50 | 1,145.00 | 1,145.00 | 1,145.00 | -0.17% | 3,464,100 |
| Apr 20, 2026 | 1,157.00 | 1,160.50 | 1,145.50 | 1,147.00 | 1,147.00 | -0.82% | 4,620,200 |
| Apr 17, 2026 | 1,161.50 | 1,169.50 | 1,153.00 | 1,156.50 | 1,156.50 | -1.28% | 4,211,700 |
| Apr 16, 2026 | 1,143.50 | 1,175.50 | 1,143.00 | 1,171.50 | 1,171.50 | 2.40% | 5,388,300 |
| Apr 15, 2026 | 1,152.50 | 1,163.00 | 1,143.50 | 1,144.00 | 1,144.00 | -0.65% | 5,035,600 |
| Apr 14, 2026 | 1,154.50 | 1,162.50 | 1,145.00 | 1,151.50 | 1,151.50 | 0.09% | 5,488,700 |
| Apr 13, 2026 | 1,168.00 | 1,175.50 | 1,150.00 | 1,150.50 | 1,150.50 | -2.13% | 4,466,300 |
| Apr 10, 2026 | 1,167.50 | 1,191.50 | 1,161.00 | 1,175.50 | 1,175.50 | 0.43% | 3,875,300 |
| Apr 9, 2026 | 1,186.50 | 1,188.50 | 1,170.50 | 1,170.50 | 1,170.50 | -0.30% | 4,209,400 |
| Apr 8, 2026 | 1,180.00 | 1,186.50 | 1,161.50 | 1,174.00 | 1,174.00 | 4.45% | 6,289,300 |
| Apr 7, 2026 | 1,126.50 | 1,138.50 | 1,115.00 | 1,124.00 | 1,124.00 | -0.22% | 3,513,800 |
| Apr 6, 2026 | 1,132.50 | 1,147.50 | 1,125.00 | 1,126.50 | 1,126.50 | -0.35% | 3,385,400 |
| Apr 3, 2026 | 1,128.50 | 1,136.00 | 1,119.00 | 1,130.50 | 1,130.50 | 0.22% | 3,129,300 |
| Apr 2, 2026 | 1,167.50 | 1,175.00 | 1,121.50 | 1,128.00 | 1,128.00 | -2.04% | 5,414,400 |
| Apr 1, 2026 | 1,139.00 | 1,155.00 | 1,130.50 | 1,151.50 | 1,151.50 | 4.63% | 4,952,400 |
| Mar 31, 2026 | 1,088.50 | 1,127.50 | 1,082.50 | 1,100.50 | 1,100.50 | 0.55% | 6,644,300 |
| Mar 30, 2026 | 1,052.00 | 1,097.00 | 1,051.00 | 1,094.50 | 1,094.50 | -1.84% | 6,965,100 |
| Mar 27, 2026 | 1,113.50 | 1,128.00 | 1,101.50 | 1,115.00 | 1,105.00 | -0.36% | 6,824,400 |
| Mar 26, 2026 | 1,141.00 | 1,143.00 | 1,106.00 | 1,119.00 | 1,108.96 | 0.72% | 6,112,300 |
| Mar 25, 2026 | 1,121.50 | 1,122.00 | 1,104.50 | 1,111.00 | 1,101.04 | 3.40% | 5,157,000 |
| Mar 24, 2026 | 1,084.00 | 1,086.00 | 1,064.00 | 1,074.50 | 1,064.86 | 2.43% | 4,593,900 |
| Mar 23, 2026 | 1,062.00 | 1,064.00 | 1,037.00 | 1,049.00 | 1,039.59 | -4.42% | 7,260,500 |
| Mar 19, 2026 | 1,105.00 | 1,111.50 | 1,093.00 | 1,097.50 | 1,087.66 | -3.56% | 7,436,700 |
| Mar 18, 2026 | 1,110.00 | 1,139.50 | 1,106.00 | 1,138.00 | 1,127.79 | 3.36% | 4,800,000 |
| Mar 17, 2026 | 1,130.00 | 1,133.50 | 1,097.00 | 1,101.00 | 1,091.13 | -0.86% | 4,721,200 |
| Mar 16, 2026 | 1,128.00 | 1,132.50 | 1,100.00 | 1,110.50 | 1,100.54 | -2.07% | 5,740,600 |
| Mar 13, 2026 | 1,128.50 | 1,151.50 | 1,128.50 | 1,134.00 | 1,123.83 | -1.52% | 6,396,400 |
| Mar 12, 2026 | 1,169.00 | 1,174.00 | 1,145.00 | 1,151.50 | 1,141.17 | -3.19% | 5,223,400 |
| Mar 11, 2026 | 1,192.00 | 1,204.00 | 1,182.50 | 1,189.50 | 1,178.83 | 0.98% | 5,562,200 |
| Mar 10, 2026 | 1,175.00 | 1,197.00 | 1,167.00 | 1,178.00 | 1,167.43 | 2.26% | 6,126,400 |
| Mar 9, 2026 | 1,150.00 | 1,157.50 | 1,127.50 | 1,152.00 | 1,141.67 | -4.71% | 8,468,400 |
| Mar 6, 2026 | 1,193.00 | 1,212.00 | 1,186.50 | 1,209.00 | 1,198.16 | -0.29% | 4,912,700 |
| Mar 5, 2026 | 1,227.00 | 1,238.50 | 1,205.00 | 1,212.50 | 1,201.63 | 1.29% | 6,849,200 |
| Mar 4, 2026 | 1,193.00 | 1,229.50 | 1,185.00 | 1,197.00 | 1,186.26 | -5.52% | 9,589,900 |
| Mar 3, 2026 | 1,316.00 | 1,329.00 | 1,264.50 | 1,267.00 | 1,255.64 | -5.45% | 8,097,300 |
| Mar 2, 2026 | 1,315.00 | 1,353.50 | 1,301.00 | 1,340.00 | 1,327.98 | - | 5,326,400 |
| Feb 27, 2026 | 1,314.00 | 1,343.00 | 1,312.00 | 1,340.00 | 1,327.98 | 1.06% | 5,772,700 |
| Feb 26, 2026 | 1,343.50 | 1,345.00 | 1,324.50 | 1,326.00 | 1,314.11 | 0.15% | 4,265,500 |
| Feb 25, 2026 | 1,332.00 | 1,342.00 | 1,300.00 | 1,324.00 | 1,312.13 | -0.04% | 6,163,300 |
| Feb 24, 2026 | 1,292.00 | 1,336.50 | 1,277.50 | 1,324.50 | 1,312.62 | 3.56% | 6,036,700 |
| Feb 20, 2026 | 1,300.00 | 1,300.00 | 1,270.50 | 1,279.00 | 1,267.53 | -2.70% | 4,632,300 |
| Feb 19, 2026 | 1,304.00 | 1,316.50 | 1,284.00 | 1,314.50 | 1,302.71 | 0.27% | 5,465,300 |
| Feb 18, 2026 | 1,280.00 | 1,313.00 | 1,278.00 | 1,311.00 | 1,299.24 | 3.31% | 7,463,300 |
| Feb 17, 2026 | 1,233.50 | 1,271.00 | 1,227.00 | 1,269.00 | 1,257.62 | 3.72% | 5,604,700 |
| Feb 16, 2026 | 1,243.00 | 1,247.00 | 1,211.50 | 1,223.50 | 1,212.53 | -0.69% | 5,140,700 |
| Feb 13, 2026 | 1,200.00 | 1,232.00 | 1,191.00 | 1,232.00 | 1,220.95 | 1.57% | 8,376,600 |
| Feb 12, 2026 | 1,222.00 | 1,234.50 | 1,189.50 | 1,213.00 | 1,202.12 | -2.80% | 9,752,000 |
| Feb 10, 2026 | 1,262.00 | 1,279.00 | 1,170.50 | 1,248.00 | 1,236.81 | -0.60% | 18,784,300 |
| Feb 9, 2026 | 1,280.00 | 1,280.00 | 1,252.50 | 1,255.50 | 1,244.24 | 0.84% | 5,453,000 |
| Feb 6, 2026 | 1,220.50 | 1,248.00 | 1,213.00 | 1,245.00 | 1,233.83 | 0.73% | 4,758,300 |
| Feb 5, 2026 | 1,274.00 | 1,281.00 | 1,236.00 | 1,236.00 | 1,224.91 | -0.32% | 7,684,800 |
| Feb 4, 2026 | 1,195.00 | 1,247.50 | 1,192.50 | 1,240.00 | 1,228.88 | 4.73% | 9,718,000 |
| Feb 3, 2026 | 1,153.00 | 1,184.00 | 1,149.00 | 1,184.00 | 1,173.38 | 4.23% | 5,064,100 |
| Feb 2, 2026 | 1,160.00 | 1,179.00 | 1,133.00 | 1,136.00 | 1,125.81 | -0.22% | 5,213,100 |
| Jan 30, 2026 | 1,130.00 | 1,142.50 | 1,122.00 | 1,138.50 | 1,128.29 | 1.52% | 5,013,400 |
| Jan 29, 2026 | 1,116.00 | 1,130.00 | 1,111.50 | 1,121.50 | 1,111.44 | 0.36% | 4,032,900 |
| Jan 28, 2026 | 1,110.50 | 1,124.00 | 1,108.00 | 1,117.50 | 1,107.48 | -1.19% | 4,124,400 |
| Jan 27, 2026 | 1,127.00 | 1,141.50 | 1,120.00 | 1,131.00 | 1,120.86 | -0.31% | 4,321,100 |
| Jan 26, 2026 | 1,142.50 | 1,146.50 | 1,133.00 | 1,134.50 | 1,124.33 | -2.07% | 4,234,000 |
| Jan 23, 2026 | 1,145.00 | 1,166.00 | 1,137.00 | 1,158.50 | 1,148.11 | 1.98% | 4,655,100 |
| Jan 22, 2026 | 1,130.00 | 1,144.00 | 1,127.50 | 1,136.00 | 1,125.81 | 1.16% | 4,093,700 |
| Jan 21, 2026 | 1,102.00 | 1,128.50 | 1,101.50 | 1,123.00 | 1,112.93 | 0.04% | 4,353,200 |
| Jan 20, 2026 | 1,137.00 | 1,140.00 | 1,089.00 | 1,122.50 | 1,112.43 | -2.65% | 10,709,500 |
| Jan 19, 2026 | 1,137.00 | 1,155.50 | 1,120.50 | 1,153.00 | 1,142.66 | 0.70% | 3,540,800 |
| Jan 16, 2026 | 1,123.50 | 1,145.00 | 1,123.00 | 1,145.00 | 1,134.73 | 0.84% | 4,932,000 |
| Jan 15, 2026 | 1,121.00 | 1,141.00 | 1,118.00 | 1,135.50 | 1,125.32 | -0.04% | 5,365,400 |
| Jan 14, 2026 | 1,131.00 | 1,138.00 | 1,125.00 | 1,136.00 | 1,125.81 | 0.98% | 5,858,400 |
| Jan 13, 2026 | 1,130.00 | 1,132.50 | 1,109.00 | 1,125.00 | 1,114.91 | 1.76% | 5,498,500 |
| Jan 9, 2026 | 1,079.50 | 1,107.50 | 1,074.50 | 1,105.50 | 1,095.59 | 3.32% | 8,590,500 |
| Jan 8, 2026 | 1,070.00 | 1,076.50 | 1,065.50 | 1,070.00 | 1,060.40 | -0.79% | 4,394,700 |
| Jan 7, 2026 | 1,068.50 | 1,086.00 | 1,063.00 | 1,078.50 | 1,068.83 | -0.09% | 5,117,200 |
| Jan 6, 2026 | 1,050.00 | 1,084.50 | 1,049.50 | 1,079.50 | 1,069.82 | 2.96% | 5,295,100 |
| Jan 5, 2026 | 1,029.50 | 1,050.00 | 1,026.50 | 1,048.50 | 1,039.10 | 2.79% | 4,888,000 |
| Dec 30, 2025 | 1,020.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,010.85 | -0.49% | 3,323,400 |
| Dec 29, 2025 | 1,030.00 | 1,036.00 | 1,022.00 | 1,025.00 | 1,015.81 | 0.15% | 15,518,500 |
| Dec 26, 2025 | 1,024.00 | 1,027.00 | 1,018.00 | 1,023.50 | 1,014.32 | 0.59% | 2,245,600 |
| Dec 25, 2025 | 1,030.50 | 1,031.50 | 1,014.00 | 1,017.50 | 1,008.37 | -1.17% | 2,161,200 |
| Dec 24, 2025 | 1,037.00 | 1,043.50 | 1,026.50 | 1,029.50 | 1,020.27 | -1.01% | 2,504,500 |
| Dec 23, 2025 | 1,022.00 | 1,040.00 | 1,021.00 | 1,040.00 | 1,030.67 | 1.61% | 3,286,500 |
| Dec 22, 2025 | 1,029.50 | 1,030.00 | 1,017.00 | 1,023.50 | 1,014.32 | 0.44% | 3,822,600 |
| Dec 19, 2025 | 1,019.50 | 1,024.50 | 1,014.50 | 1,019.00 | 1,009.86 | 0.49% | 6,951,300 |
| Dec 18, 2025 | 1,022.50 | 1,022.50 | 1,010.50 | 1,014.00 | 1,004.91 | -0.83% | 2,807,500 |
| Dec 17, 2025 | 1,023.50 | 1,025.00 | 1,008.00 | 1,022.50 | 1,013.33 | -0.58% | 3,561,000 |
| Dec 16, 2025 | 1,048.50 | 1,048.50 | 1,028.50 | 1,028.50 | 1,019.28 | -1.91% | 3,948,700 |
| Dec 15, 2025 | 1,035.00 | 1,048.50 | 1,022.00 | 1,048.50 | 1,039.10 | 0.24% | 3,923,600 |
| Dec 12, 2025 | 1,003.00 | 1,052.00 | 1,002.50 | 1,046.00 | 1,036.62 | 5.87% | 8,425,300 |
| Dec 11, 2025 | 1,008.00 | 1,008.50 | 987.10 | 988.00 | 979.14 | -0.50% | 3,627,100 |
| Dec 10, 2025 | 991.00 | 1,003.50 | 991.00 | 993.00 | 984.09 | 0.30% | 3,448,400 |
| Dec 9, 2025 | 984.00 | 990.00 | 981.50 | 990.00 | 981.12 | 0.35% | 2,994,400 |
| Dec 8, 2025 | 981.00 | 986.50 | 975.60 | 986.50 | 977.65 | 1.15% | 3,826,200 |
| Dec 5, 2025 | 987.80 | 990.00 | 971.00 | 975.30 | 966.55 | -2.52% | 5,359,100 |
| Dec 4, 2025 | 1,002.00 | 1,006.00 | 998.80 | 1,000.50 | 991.53 | 0.18% | 3,463,400 |
| Dec 3, 2025 | 1,020.00 | 1,020.50 | 997.00 | 998.70 | 989.74 | -0.23% | 4,544,200 |
| Dec 2, 2025 | 1,012.50 | 1,016.00 | 999.20 | 1,001.00 | 992.02 | -0.30% | 4,082,200 |
| Dec 1, 2025 | 1,013.00 | 1,024.50 | 1,004.00 | 1,004.00 | 995.00 | -1.08% | 3,933,600 |