3402.T: Toray Industries, Inc. Historical Data

2009 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 465.2869

CLOSE 465.1762

Low

LOW 350

High

HIGH 591

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	465	465	454	456
01/06/2009	461	465	455	463
01/07/2009	468	475	460	464
01/08/2009	447	451	437	438
01/09/2009	443	445	430	438
01/13/2009	434	435	420	420
01/14/2009	421	428	420	424
01/15/2009	414	420	408	418
01/16/2009	423	425	413	424
01/19/2009	434	434	426	432
01/20/2009	433	433	415	423
01/21/2009	415	423	413	416
01/22/2009	418	420	410	415
01/23/2009	414	415	406	406
01/26/2009	405	413	403	405
01/27/2009	411	422	411	419
01/28/2009	421	424	415	423
01/29/2009	428	433	419	423
01/30/2009	408	408	393	395
02/02/2009	397	398	381	388
02/03/2009	394	400	389	391
02/04/2009	390	397	387	395
02/05/2009	398	403	391	398
02/06/2009	408	409	396	402
02/09/2009	402	403	377	377
02/10/2009	385	388	375	376
02/12/2009	369	371	358	368
02/13/2009	369	376	363	372
02/16/2009	372	378	370	376
02/17/2009	371	372	362	365
02/18/2009	360	363	353	361
02/19/2009	362	368	352	363
02/20/2009	358	371	358	364
02/23/2009	367	375	365	371
02/24/2009	362	369	355	369
02/25/2009	379	380	362	367
02/26/2009	369	373	363	366
02/27/2009	362	375	361	375
03/02/2009	365	371	363	366
03/03/2009	360	365	356	363
03/04/2009	358	370	356	368
03/05/2009	369	383	366	376
03/06/2009	361	366	359	361
03/09/2009	358	360	350	353
03/10/2009	355	363	351	361
03/11/2009	371	376	369	374
03/12/2009	369	377	360	361
03/13/2009	359	372	358	370
03/16/2009	375	388	373	384
03/17/2009	390	390	382	384
03/18/2009	384	395	377	383
03/19/2009	392	401	389	394
03/23/2009	399	407	392	398
03/24/2009	407	408	398	403
03/25/2009	405	411	401	411
03/26/2009	414	426	410	426
03/27/2009	429	436	424	426
03/30/2009	421	425	397	397
03/31/2009	397	406	389	395
04/01/2009	395	403	390	400
04/02/2009	405	415	403	414
04/03/2009	424	427	419	421
04/06/2009	420	425	410	414
04/07/2009	419	420	413	416
04/08/2009	411	416	407	410
04/09/2009	409	420	409	419
04/10/2009	429	431	421	430
04/13/2009	431	447	427	442
04/14/2009	447	447	433	442
04/15/2009	437	437	418	422
04/16/2009	428	439	425	428
04/17/2009	438	443	435	440
04/20/2009	440	444	437	444
04/21/2009	424	434	420	432
04/22/2009	437	438	427	433
04/23/2009	435	436	423	434
04/24/2009	432	433	418	419
04/27/2009	424	431	415	423
04/28/2009	422	427	408	408
04/30/2009	428	435	426	434
05/01/2009	431	438	430	436
05/07/2009	449	459	447	459
05/08/2009	460	467	456	463
05/11/2009	463	472	441	448
05/12/2009	444	449	440	444
05/13/2009	448	454	443	450
05/14/2009	443	450	440	445
05/15/2009	455	459	447	455
05/18/2009	453	469	450	463
05/19/2009	468	471	464	467
05/20/2009	468	470	453	455
05/21/2009	456	459	445	451
05/22/2009	445	452	442	449
05/25/2009	449	455	448	450
05/26/2009	453	453	441	445
05/27/2009	453	473	452	465
05/28/2009	466	471	462	469
05/29/2009	470	472	456	471
06/01/2009	470	489	469	488
06/02/2009	497	497	488	490
06/03/2009	485	490	482	484
06/04/2009	480	482	474	475
06/05/2009	480	494	480	493
06/08/2009	493	500	489	490
06/09/2009	490	494	484	490
06/10/2009	490	500	486	499
06/11/2009	503	507	499	503
06/12/2009	510	510	498	503
06/15/2009	503	504	498	504
06/16/2009	497	497	478	480
06/17/2009	477	485	475	484
06/18/2009	485	486	468	475
06/19/2009	478	488	477	482
06/22/2009	486	490	483	486
06/23/2009	470	470	459	460
06/24/2009	453	457	446	454
06/25/2009	463	472	458	468
06/26/2009	470	472	458	462
06/29/2009	463	474	458	466
06/30/2009	476	497	473	492
07/01/2009	492	510	490	498
07/02/2009	503	506	493	495
07/03/2009	485	488	480	485
07/06/2009	483	484	478	482
07/07/2009	481	486	475	481
07/08/2009	476	476	460	460
07/09/2009	452	458	449	450
07/10/2009	451	454	444	448
07/13/2009	447	457	435	436
07/14/2009	443	445	436	441
07/15/2009	446	453	441	444
07/16/2009	451	453	440	442
07/17/2009	447	448	441	441
07/21/2009	454	459	450	458
07/22/2009	459	462	451	458
07/23/2009	454	458	446	454
07/24/2009	468	469	459	467
07/27/2009	472	475	466	469
07/28/2009	472	474	464	470
07/29/2009	465	472	464	466
07/30/2009	469	471	462	470
07/31/2009	473	477	469	474
08/03/2009	475	495	474	492
08/04/2009	495	499	483	486
08/05/2009	487	494	478	479
08/06/2009	474	483	473	480
08/07/2009	480	515	477	515
08/10/2009	525	528	519	524
08/11/2009	526	530	524	529
08/12/2009	526	543	525	536
08/13/2009	540	591	538	568
08/14/2009	569	570	562	563
08/17/2009	561	561	550	551
08/18/2009	543	555	541	550
08/19/2009	551	564	549	551
08/20/2009	547	556	541	554
08/21/2009	548	550	534	542
08/24/2009	550	559	546	552
08/25/2009	552	555	548	551
08/26/2009	551	555	546	555
08/27/2009	549	551	537	545
08/28/2009	550	553	544	547
08/31/2009	547	555	537	544
09/01/2009	538	547	538	543
09/02/2009	529	533	522	527
09/03/2009	526	528	519	523
09/04/2009	520	525	515	516
09/07/2009	525	527	521	525
09/08/2009	526	529	523	527
09/09/2009	523	523	513	520
09/10/2009	520	533	520	531
09/11/2009	527	529	518	522
09/14/2009	522	522	505	513
09/15/2009	513	516	507	512
09/16/2009	514	527	513	517
09/17/2009	522	538	522	538
09/18/2009	539	551	532	541
09/21/2009	541	541	541	541
09/24/2009	557	563	553	559
09/25/2009	549	550	539	543
09/28/2009	535	539	526	528
09/29/2009	521	535	520	534
09/30/2009	529	544	529	544
10/01/2009	530	534	511	517
10/02/2009	501	513	496	510
10/05/2009	505	508	496	499
10/06/2009	502	509	500	507
10/07/2009	508	513	503	512
10/08/2009	509	514	502	509
10/09/2009	512	529	509	529
10/13/2009	532	539	525	535
10/14/2009	536	536	526	531
10/15/2009	539	545	535	538
10/16/2009	538	542	533	538
10/19/2009	532	540	526	539
10/20/2009	535	543	535	537
10/21/2009	531	535	529	533
10/22/2009	533	537	519	531
10/23/2009	532	538	529	531
10/26/2009	532	543	531	542
10/27/2009	532	537	525	527
10/28/2009	527	529	519	522
10/29/2009	510	516	507	513
10/30/2009	521	526	519	524
11/02/2009	512	513	508	512
11/04/2009	514	527	514	523
11/05/2009	523	528	519	521
11/06/2009	529	529	506	512
11/09/2009	505	506	480	487
11/10/2009	492	494	483	484
11/11/2009	481	487	480	480
11/12/2009	485	488	477	479
11/13/2009	475	476	468	472
11/16/2009	468	471	463	470
11/17/2009	470	477	460	463
11/18/2009	459	470	459	465
11/19/2009	466	467	454	460
11/20/2009	459	470	458	470
11/24/2009	472	477	457	457
11/25/2009	455	461	451	459
11/26/2009	460	472	456	464
11/27/2009	450	455	444	445
11/30/2009	450	459	446	459
12/01/2009	459	470	451	470
12/02/2009	468	468	456	460
12/03/2009	463	481	463	480
12/04/2009	480	482	471	481
12/07/2009	483	492	483	492
12/08/2009	487	495	485	486
12/09/2009	481	481	475	478
12/10/2009	472	479	463	469
12/11/2009	477	487	474	486
12/14/2009	491	497	487	496
12/15/2009	495	496	487	489
12/16/2009	501	505	491	493
12/17/2009	508	517	505	505
12/18/2009	500	503	495	502
12/21/2009	500	504	499	502
12/22/2009	501	510	499	508
12/24/2009	518	519	512	515
12/25/2009	513	513	507	511
12/28/2009	513	517	512	512
12/29/2009	515	519	511	514
12/30/2009	515	516	503	503

Menu

Create your free account now!

3402.T: Toray Industries, Inc. Historical Data

2009 Historical Chart

Average

Low

High