3402.T: Toray Industries, Inc. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 926.1654

CLOSE 925.2231

Low

LOW 806

High

HIGH 1,128

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	962	962	962	962
01/03/2006	962	962	962	962
01/04/2006	975	976	964	970
01/05/2006	963	975	957	962
01/06/2006	955	959	947	951
01/09/2006	951	951	951	951
01/10/2006	950	962	937	938
01/11/2006	942	956	939	949
01/12/2006	958	968	951	959
01/13/2006	950	963	947	950
01/16/2006	941	945	933	936
01/17/2006	916	933	901	910
01/18/2006	912	916	820	875
01/19/2006	875	929	875	925
01/20/2006	935	938	901	906
01/23/2006	879	910	870	884
01/24/2006	907	913	901	911
01/25/2006	916	933	912	921
01/26/2006	927	948	925	944
01/27/2006	959	962	952	959
01/30/2006	965	969	961	964
01/31/2006	965	986	952	980
02/01/2006	977	997	971	989
02/02/2006	1,000	1,002	971	974
02/03/2006	964	975	962	972
02/06/2006	977	1,010	977	1,010
02/07/2006	1,005	1,011	964	974
02/08/2006	954	961	924	931
02/09/2006	951	962	930	938
02/10/2006	942	951	905	914
02/13/2006	915	915	880	888
02/14/2006	868	889	841	889
02/15/2006	899	899	869	872
02/16/2006	873	907	859	894
02/17/2006	884	889	846	848
02/20/2006	831	837	806	809
02/21/2006	831	871	831	866
02/22/2006	870	883	852	871
02/23/2006	889	902	885	901
02/24/2006	895	908	884	905
02/27/2006	902	916	901	914
02/28/2006	914	917	894	901
03/01/2006	876	882	865	866
03/02/2006	885	888	862	864
03/03/2006	860	861	835	840
03/06/2006	840	859	830	850
03/07/2006	841	845	828	837
03/08/2006	837	841	831	838
03/09/2006	844	894	843	887
03/10/2006	894	901	879	882
03/13/2006	889	931	889	930
03/14/2006	932	932	914	917
03/15/2006	927	927	909	912
03/16/2006	920	921	902	915
03/17/2006	918	937	915	937
03/20/2006	940	956	938	952
03/21/2006	952	952	952	952
03/22/2006	942	952	933	948
03/23/2006	948	955	941	943
03/24/2006	944	951	943	951
03/27/2006	941	956	941	955
03/28/2006	954	975	946	974
03/29/2006	972	985	969	981
03/30/2006	979	981	970	973
03/31/2006	963	967	959	964
04/03/2006	955	978	955	963
04/04/2006	965	977	963	972
04/05/2006	968	973	953	958
04/06/2006	960	966	956	965
04/07/2006	958	966	948	964
04/10/2006	974	980	967	974
04/11/2006	975	975	953	967
04/12/2006	957	961	950	953
04/13/2006	960	969	946	961
04/14/2006	970	975	952	973
04/17/2006	980	988	963	964
04/18/2006	960	976	956	974
04/19/2006	980	985	975	978
04/20/2006	983	1,000	979	993
04/21/2006	989	998	981	987
04/24/2006	977	977	950	951
04/25/2006	954	1,015	952	1,010
04/26/2006	1,050	1,080	1,038	1,072
04/27/2006	1,052	1,091	1,042	1,062
04/28/2006	1,058	1,083	1,050	1,067
05/01/2006	1,061	1,075	1,050	1,052
05/02/2006	1,057	1,110	1,057	1,108
05/03/2006	1,108	1,108	1,108	1,108
05/04/2006	1,108	1,108	1,108	1,108
05/05/2006	1,108	1,108	1,108	1,108
05/08/2006	1,123	1,128	1,099	1,109
05/09/2006	1,095	1,117	1,091	1,091
05/10/2006	1,092	1,125	1,057	1,076
05/11/2006	1,056	1,078	1,046	1,057
05/12/2006	1,034	1,052	1,026	1,049
05/15/2006	1,029	1,054	1,022	1,043
05/16/2006	1,043	1,057	1,003	1,010
05/17/2006	1,030	1,043	1,008	1,040
05/18/2006	1,006	1,021	1,003	1,018
05/19/2006	1,018	1,025	1,001	1,016
05/22/2006	1,025	1,033	984	989
05/23/2006	979	999	970	979
05/24/2006	985	990	964	985
05/25/2006	995	1,006	982	988
05/26/2006	1,004	1,014	997	1,012
05/29/2006	1,020	1,034	1,012	1,020
05/30/2006	1,014	1,022	1,004	1,007
05/31/2006	977	994	972	988
06/01/2006	1,000	1,009	965	967
06/02/2006	984	1,002	932	998
06/05/2006	988	998	981	985
06/06/2006	960	971	951	955
06/07/2006	945	958	909	917
06/08/2006	893	896	872	881
06/09/2006	878	906	860	897
06/12/2006	894	902	882	900
06/13/2006	885	893	850	850
06/14/2006	830	863	827	853
06/15/2006	903	905	883	896
06/16/2006	946	962	938	953
06/19/2006	953	959	942	946
06/20/2006	947	963	933	937
06/21/2006	946	952	917	925
06/22/2006	945	952	937	950
06/23/2006	948	972	938	967
06/26/2006	958	985	956	970
06/27/2006	973	978	963	975
06/28/2006	961	961	945	945
06/29/2006	955	963	951	961
06/30/2006	994	995	980	993
07/03/2006	989	1,005	986	1,004
07/04/2006	1,008	1,014	1,000	1,010
07/05/2006	995	1,023	993	1,011
07/06/2006	1,008	1,010	990	996
07/07/2006	1,004	1,006	985	988
07/10/2006	970	1,006	969	1,005
07/11/2006	1,000	1,002	988	1,000
07/12/2006	1,000	1,000	974	978
07/13/2006	961	987	948	964
07/14/2006	948	949	928	930
07/17/2006	914	914	914	914
07/18/2006	915	916	876	878
07/19/2006	888	907	880	881
07/20/2006	921	923	904	913
07/21/2006	903	909	900	905
07/24/2006	888	905	884	895
07/25/2006	914	916	908	913
07/26/2006	916	927	899	903
07/27/2006	913	948	910	945
07/28/2006	949	965	947	955
07/31/2006	975	983	954	963
08/01/2006	961	973	952	958
08/02/2006	957	981	950	978
08/03/2006	983	988	960	960
08/04/2006	956	960	936	943
08/07/2006	944	944	911	911
08/08/2006	913	934	909	932
08/09/2006	923	930	904	925
08/10/2006	925	953	916	945
08/11/2006	940	946	923	925
08/14/2006	905	926	903	920
08/15/2006	925	943	924	934
08/16/2006	948	959	941	953
08/17/2006	966	972	952	956
08/18/2006	953	962	946	958
08/21/2006	967	968	950	953
08/22/2006	954	965	951	961
08/23/2006	965	973	960	968
08/24/2006	968	971	956	959
08/25/2006	958	963	951	953
08/28/2006	948	952	928	931
08/29/2006	940	944	936	940
08/30/2006	945	947	921	921
08/31/2006	929	942	929	936
09/01/2006	936	952	930	949
09/04/2006	955	961	950	954
09/05/2006	948	950	940	948
09/06/2006	953	961	946	953
09/07/2006	950	951	929	934
09/08/2006	924	946	921	936
09/11/2006	940	941	916	918
09/12/2006	917	920	900	909
09/13/2006	917	921	890	892
09/14/2006	889	895	876	884
09/15/2006	876	878	852	866
09/18/2006	866	866	866	866
09/19/2006	871	886	869	874
09/20/2006	864	865	853	858
09/21/2006	869	875	858	872
09/22/2006	868	870	860	860
09/25/2006	860	860	837	858
09/26/2006	860	862	845	851
09/27/2006	858	872	853	872
09/28/2006	882	890	874	889
09/29/2006	890	896	882	889
10/02/2006	889	892	884	889
10/03/2006	890	890	872	875
10/04/2006	875	876	851	854
10/05/2006	864	869	859	867
10/06/2006	875	875	856	860
10/09/2006	860	860	860	860
10/10/2006	850	862	848	856
10/11/2006	846	851	821	827
10/12/2006	818	833	811	828
10/13/2006	848	853	840	846
10/16/2006	856	865	853	858
10/17/2006	864	866	855	855
10/18/2006	861	875	859	870
10/19/2006	879	882	867	870
10/20/2006	873	876	869	873
10/23/2006	875	876	869	873
10/24/2006	879	884	876	881
10/25/2006	881	883	876	877
10/26/2006	882	883	845	851
10/27/2006	852	864	852	862
10/30/2006	853	858	836	836
10/31/2006	846	848	838	843
11/01/2006	840	848	838	843
11/02/2006	842	848	840	847
11/03/2006	847	847	847	847
11/06/2006	842	846	829	841
11/07/2006	851	851	844	845
11/08/2006	854	867	848	863
11/09/2006	862	874	857	861
11/10/2006	854	859	848	857
11/13/2006	855	859	842	849
11/14/2006	857	862	854	855
11/15/2006	858	862	846	849
11/16/2006	851	854	842	843
11/17/2006	844	847	833	839
11/20/2006	829	829	810	811
11/21/2006	813	818	806	807
11/22/2006	813	824	810	824
11/23/2006	824	824	824	824
11/24/2006	817	833	812	827
11/27/2006	825	834	822	834
11/28/2006	826	838	824	836
11/29/2006	845	851	837	845
11/30/2006	858	861	854	861
12/01/2006	867	870	861	865
12/04/2006	865	870	857	865
12/05/2006	868	870	853	855
12/06/2006	856	867	856	865
12/07/2006	870	874	866	869
12/08/2006	862	868	859	861
12/11/2006	863	865	857	861
12/12/2006	863	865	853	856
12/13/2006	855	863	854	861
12/14/2006	858	862	856	862
12/15/2006	863	870	861	866
12/18/2006	867	880	866	878
12/19/2006	874	878	868	868
12/20/2006	874	888	872	886
12/21/2006	892	903	889	892
12/22/2006	893	893	880	889
12/25/2006	890	892	881	883
12/26/2006	885	888	879	885
12/27/2006	893	901	888	898
12/28/2006	899	902	888	892
12/29/2006	896	898	888	892

Menu

Create your free account now!

3402.T: Toray Industries, Inc. Historical Data

2006 Historical Chart

Average

Low

High