3402.T: Toray Industries, Inc. Historical Data

2007 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 879.9306

CLOSE 878.8857

Low

LOW 804

High

HIGH 998

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	897	902	896	898
01/05/2007	898	898	881	884
01/09/2007	885	892	882	885
01/10/2007	889	890	875	878
01/11/2007	885	889	870	875
01/12/2007	879	894	876	885
01/15/2007	900	906	898	900
01/16/2007	906	914	902	904
01/17/2007	915	915	903	911
01/18/2007	910	917	906	913
01/19/2007	912	912	902	910
01/22/2007	913	918	910	916
01/23/2007	913	929	913	928
01/24/2007	930	946	927	935
01/25/2007	939	942	928	931
01/26/2007	925	936	923	935
01/29/2007	945	950	939	945
01/30/2007	949	950	928	933
01/31/2007	931	933	912	917
02/01/2007	927	939	923	929
02/02/2007	932	938	919	920
02/05/2007	915	916	886	887
02/06/2007	896	901	890	895
02/07/2007	895	895	858	869
02/08/2007	870	875	854	864
02/09/2007	874	886	870	877
02/13/2007	882	892	882	888
02/14/2007	894	896	887	887
02/15/2007	893	894	885	889
02/16/2007	892	896	887	895
02/19/2007	895	895	889	893
02/20/2007	894	894	885	890
02/21/2007	888	891	882	887
02/22/2007	889	890	885	890
02/23/2007	881	886	869	884
02/26/2007	884	892	881	882
02/27/2007	882	891	880	880
02/28/2007	830	861	828	855
03/01/2007	856	860	843	853
03/02/2007	845	849	840	844
03/05/2007	835	837	816	822
03/06/2007	821	839	821	834
03/07/2007	846	847	835	836
03/08/2007	834	857	833	854
03/09/2007	860	863	852	853
03/12/2007	862	871	858	866
03/13/2007	866	868	857	859
03/14/2007	848	850	838	841
03/15/2007	848	848	838	845
03/16/2007	845	850	833	838
03/19/2007	840	847	836	845
03/20/2007	851	853	847	848
03/22/2007	868	868	860	863
03/23/2007	869	869	860	865
03/26/2007	865	870	863	865
03/27/2007	860	863	850	855
03/28/2007	851	855	840	850
03/29/2007	841	862	839	852
03/30/2007	854	859	848	852
04/02/2007	851	852	829	830
04/03/2007	835	837	831	835
04/04/2007	841	848	838	846
04/05/2007	849	853	841	849
04/06/2007	850	852	845	848
04/09/2007	850	863	850	860
04/10/2007	857	860	848	853
04/11/2007	853	855	845	851
04/12/2007	850	850	842	849
04/13/2007	855	855	833	834
04/16/2007	838	845	838	839
04/17/2007	844	845	830	833
04/18/2007	832	837	831	834
04/19/2007	834	838	827	830
04/20/2007	834	838	831	835
04/23/2007	836	840	826	830
04/24/2007	825	833	825	830
04/25/2007	832	833	818	820
04/26/2007	825	834	824	831
04/27/2007	825	831	820	826
05/01/2007	825	827	820	823
05/02/2007	825	833	821	830
05/07/2007	839	840	833	836
05/08/2007	840	854	840	846
05/09/2007	850	855	831	846
05/10/2007	852	852	836	836
05/11/2007	826	827	816	824
05/14/2007	832	833	820	823
05/15/2007	823	823	817	819
05/16/2007	819	819	810	814
05/17/2007	812	813	806	810
05/18/2007	811	814	804	808
05/21/2007	810	818	810	814
05/22/2007	819	825	817	822
05/23/2007	826	833	822	824
05/24/2007	823	823	816	818
05/25/2007	815	815	806	809
05/28/2007	815	821	814	816
05/29/2007	815	817	810	814
05/30/2007	815	819	810	813
05/31/2007	818	825	816	822
06/01/2007	842	857	841	852
06/04/2007	872	881	866	872
06/05/2007	872	875	864	871
06/06/2007	869	875	865	866
06/07/2007	861	866	857	865
06/08/2007	852	854	846	851
06/11/2007	861	869	858	858
06/12/2007	867	883	865	878
06/13/2007	882	896	876	888
06/14/2007	898	903	895	901
06/15/2007	910	913	904	906
06/18/2007	919	926	910	910
06/19/2007	911	913	902	907
06/20/2007	909	925	908	916
06/21/2007	924	933	921	929
06/22/2007	930	930	918	926
06/25/2007	923	927	918	920
06/26/2007	920	921	903	906
06/27/2007	901	910	896	900
06/28/2007	903	913	901	905
06/29/2007	915	916	907	911
07/02/2007	912	918	907	915
07/03/2007	915	918	908	912
07/04/2007	912	916	905	905
07/05/2007	908	913	901	902
07/06/2007	903	903	894	901
07/09/2007	907	913	904	906
07/10/2007	923	945	922	941
07/11/2007	938	949	935	945
07/12/2007	954	982	940	951
07/13/2007	972	972	952	952
07/17/2007	962	986	962	974
07/18/2007	975	976	960	963
07/19/2007	965	969	953	959
07/20/2007	965	977	956	967
07/23/2007	957	988	954	981
07/24/2007	975	998	968	977
07/25/2007	968	980	963	973
07/26/2007	974	985	963	964
07/27/2007	940	958	936	949
07/30/2007	942	956	938	954
07/31/2007	956	960	943	953
08/01/2007	951	958	928	933
08/02/2007	937	941	918	939
08/03/2007	940	940	919	928
08/06/2007	908	926	879	905
08/07/2007	912	914	881	885
08/08/2007	883	899	873	898
08/09/2007	918	959	913	948
08/10/2007	930	963	929	960
08/13/2007	946	946	920	925
08/14/2007	921	922	906	914
08/15/2007	904	904	889	893
08/16/2007	880	885	855	881
08/17/2007	881	895	850	853
08/20/2007	899	900	872	880
08/21/2007	872	887	869	871
08/22/2007	872	896	859	893
08/23/2007	903	916	887	892
08/24/2007	887	890	871	873
08/27/2007	888	889	872	876
08/28/2007	870	894	868	885
08/29/2007	864	872	861	866
08/30/2007	884	884	864	868
08/31/2007	872	885	867	885
09/03/2007	880	888	873	877
09/04/2007	876	876	868	869
09/05/2007	873	877	853	854
09/06/2007	851	891	847	890
09/07/2007	881	887	861	867
09/10/2007	848	849	832	840
09/11/2007	852	855	840	849
09/12/2007	855	856	829	835
09/13/2007	835	838	823	823
09/14/2007	825	832	824	828
09/18/2007	832	839	827	830
09/19/2007	850	852	840	847
09/20/2007	855	859	844	845
09/21/2007	851	863	848	859
09/25/2007	869	896	865	883
09/26/2007	889	898	887	897
09/27/2007	910	926	910	921
09/28/2007	925	928	906	912
10/01/2007	902	915	898	906
10/02/2007	915	917	897	901
10/03/2007	897	898	884	893
10/04/2007	886	886	872	873
10/05/2007	874	874	856	857
10/09/2007	880	899	880	899
10/10/2007	909	912	899	901
10/11/2007	898	908	888	902
10/12/2007	902	907	894	901
10/15/2007	908	925	902	923
10/16/2007	917	920	906	907
10/17/2007	908	915	896	899
10/18/2007	900	917	895	915
10/19/2007	910	915	905	908
10/22/2007	878	895	876	888
10/23/2007	895	903	888	898
10/24/2007	905	920	904	909
10/25/2007	909	910	888	896
10/26/2007	898	904	886	902
10/29/2007	901	912	895	897
10/30/2007	900	907	891	900
10/31/2007	894	895	879	884
11/01/2007	885	885	868	874
11/02/2007	860	867	854	855
11/05/2007	865	875	855	858
11/06/2007	853	866	846	854
11/07/2007	859	859	834	839
11/08/2007	824	830	810	814
11/09/2007	824	869	822	850
11/12/2007	832	855	826	836
11/13/2007	837	838	814	825
11/14/2007	842	847	837	843
11/15/2007	844	874	842	857
11/16/2007	845	849	833	837
11/19/2007	838	854	838	842
11/20/2007	825	864	822	862
11/21/2007	863	865	852	860
11/22/2007	852	875	851	861
11/26/2007	862	880	860	873
11/27/2007	866	876	846	874
11/28/2007	873	880	868	879
11/29/2007	889	898	889	898
11/30/2007	889	903	883	896
12/03/2007	907	909	898	901
12/04/2007	903	910	901	905
12/05/2007	904	918	897	916
12/06/2007	918	922	910	917
12/07/2007	916	921	910	910
12/10/2007	910	919	901	907
12/11/2007	910	916	904	908
12/12/2007	898	910	893	907
12/13/2007	900	905	885	890
12/14/2007	880	894	863	866
12/17/2007	857	872	851	851
12/18/2007	846	870	836	855
12/19/2007	848	855	845	850
12/20/2007	850	851	840	842
12/21/2007	841	869	840	864
12/25/2007	870	881	870	881
12/26/2007	884	886	878	886
12/27/2007	884	885	873	877
12/28/2007	876	876	867	875

Menu

Create your free account now!

3402.T: Toray Industries, Inc. Historical Data

2007 Historical Chart

Average

Low

High