3402.T: Toray Industries, Inc. Historical Data

2015 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 1,031.4168

CLOSE 1,031.0098

Low

LOW 928.1

High

HIGH 1,146

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	967.7	968	948	959
01/06/2015	941	947.6	935	935.3
01/07/2015	931	960.7	930.1	958.4
01/08/2015	977.1	983.4	967.6	969.5
01/09/2015	971.8	975	954.1	957.5
01/13/2015	941.2	946.6	928.1	946.5
01/14/2015	947	959	946.4	950.9
01/15/2015	951.3	968.4	947.7	965.5
01/16/2015	950	957.7	941.3	957.3
01/19/2015	963.5	964	951	960.9
01/20/2015	962.7	975	959.3	972.9
01/21/2015	974.5	985	971.4	983.7
01/22/2015	989	989	973.5	981.3
01/23/2015	986	988.9	980.4	986.2
01/26/2015	976	988	972.1	988
01/27/2015	991	999	989.1	999
01/28/2015	995.1	1,015	993.1	1,011.5
01/29/2015	1,005.5	1,008	994	995.8
01/30/2015	1,007	1,025	1,005	1,009.5
02/02/2015	1,000	1,018.5	985	1,016.5
02/03/2015	1,019.5	1,020	992.1	996.5
02/04/2015	1,011.5	1,022.5	1,004	1,011.5
02/05/2015	1,010	1,014.5	958.9	965.3
02/06/2015	980	989	964	987.7
02/09/2015	995.5	999	984.3	988.3
02/10/2015	981	987	977	986.7
02/12/2015	995	997	985.7	991.6
02/13/2015	990.9	994.8	983.1	989.7
02/16/2015	994.6	994.7	976	977.9
02/17/2015	972	975.1	959.5	975
02/18/2015	980.7	996.6	973	996.5
02/19/2015	996.9	998.8	991.3	997.7
02/20/2015	993.4	997.7	989.5	994.1
02/23/2015	999	1,003.5	993.2	997
02/24/2015	997	1,000	991.7	998
02/25/2015	996.5	998	986.9	989.7
02/26/2015	990	991.9	986.9	990
02/27/2015	990	994.5	983.8	993.1
03/02/2015	988.2	999	986.4	994.7
03/03/2015	994	998	988.2	996
03/04/2015	984.6	985.7	976.1	981
03/05/2015	998	1,029	993.6	1,028.5
03/06/2015	1,034.5	1,040	1,019	1,034
03/09/2015	1,024	1,032.5	1,015	1,024.5
03/10/2015	1,030	1,033.5	1,008	1,012.5
03/11/2015	1,000.5	1,017.5	1,000	1,006
03/12/2015	1,016.5	1,023.5	1,006.5	1,022.5
03/13/2015	1,025	1,026	1,016	1,017
03/16/2015	1,017	1,021.5	1,012	1,014
03/17/2015	1,020	1,022	1,012.5	1,015
03/18/2015	1,015.5	1,018.5	1,010	1,018.5
03/19/2015	1,020	1,034	1,016.5	1,024
03/20/2015	1,015.5	1,019.5	1,006	1,017.5
03/23/2015	1,020	1,023.5	1,016.5	1,023.5
03/24/2015	1,024.5	1,024.5	1,018.5	1,021.5
03/25/2015	1,025	1,052	1,025	1,051.5
03/26/2015	1,044.5	1,050	1,026.5	1,029
03/27/2015	1,028	1,057.5	1,024	1,036
03/30/2015	1,035	1,035	1,010	1,012.5
03/31/2015	1,027.5	1,030.5	1,007	1,007
04/01/2015	1,002	1,003.5	987.8	992
04/02/2015	993	1,006.5	991	999.3
04/03/2015	1,000.5	1,002.5	990	999
04/06/2015	988	992.8	983.2	992.6
04/07/2015	1,001	1,012	998.2	1,008
04/08/2015	1,014.5	1,021.5	1,010	1,015.5
04/09/2015	1,019.5	1,019.5	1,007	1,011.5
04/10/2015	1,012	1,012	1,001.5	1,003
04/13/2015	1,010	1,011	996	1,003
04/14/2015	1,005	1,010	1,001	1,007.5
04/15/2015	1,004.5	1,009.5	1,000.5	1,003
04/16/2015	1,001	1,005.5	998.5	1,005.5
04/17/2015	1,003	1,015	999	1,007.5
04/20/2015	1,002	1,002.5	995	997
04/21/2015	1,003	1,020	996.6	1,020
04/22/2015	1,020	1,030	1,018	1,023.5
04/23/2015	1,030	1,035	1,024.5	1,033
04/24/2015	1,039	1,052	1,031.5	1,049.5
04/27/2015	1,056	1,076.5	1,054	1,065.5
04/28/2015	1,062	1,067.5	1,055.5	1,058.5
04/30/2015	1,055	1,057.5	1,036	1,041.5
05/01/2015	1,040	1,042	1,025	1,033.5
05/07/2015	1,033.5	1,038	1,013.5	1,018.5
05/08/2015	1,018.5	1,056	1,017	1,025.5
05/11/2015	1,045	1,045.5	1,022	1,026
05/12/2015	1,034.5	1,034.5	1,014	1,024
05/13/2015	1,014.5	1,020.5	1,012	1,017
05/14/2015	1,013.5	1,014	1,004	1,006.5
05/15/2015	1,010	1,020.5	1,009	1,017
05/18/2015	1,020	1,024.5	1,018	1,020
05/19/2015	1,023	1,024	1,014	1,015.5
05/20/2015	1,019.5	1,020.5	1,013	1,019.5
05/21/2015	1,019	1,030.5	1,016	1,025
05/22/2015	1,028	1,032	1,019	1,022
05/25/2015	1,025	1,032	1,023	1,032
05/26/2015	1,032	1,036	1,030	1,031.5
05/27/2015	1,030	1,046	1,027	1,044.5
05/28/2015	1,050	1,052	1,038.5	1,042
05/29/2015	1,045	1,051.5	1,035.5	1,035.5
06/01/2015	1,032.5	1,054.5	1,032	1,053.5
06/02/2015	1,053.5	1,061	1,048.5	1,057.5
06/03/2015	1,052.5	1,056	1,037.5	1,043
06/04/2015	1,038	1,039	1,024.5	1,028
06/05/2015	1,022	1,022.5	1,008.5	1,017
06/08/2015	1,017	1,018.5	1,005.5	1,009.5
06/09/2015	1,004	1,004.5	993	993.5
06/10/2015	990.4	993.2	980.4	983.2
06/11/2015	984	984.6	964.5	969.7
06/12/2015	973.8	980.8	969.2	978.9
06/15/2015	978.4	992.8	975.7	988.6
06/16/2015	980.1	985.7	976	981.9
06/17/2015	989.8	989.9	976.2	979.4
06/18/2015	980	980.2	970	970
06/19/2015	979.8	989.9	978.2	984.8
06/22/2015	980.7	987.5	978	985.5
06/23/2015	993.6	1,001.5	986.1	1,001
06/24/2015	1,002	1,006.5	996.2	996.3
06/25/2015	990	1,007	990	1,004
06/26/2015	1,050	1,052.5	1,022	1,033
06/29/2015	1,006.5	1,028	998.2	1,016.5
06/30/2015	1,020	1,039.5	1,020	1,035.5
07/01/2015	1,040	1,044	1,030	1,041
07/02/2015	1,049	1,049	1,039	1,041.5
07/03/2015	1,038	1,041	1,027	1,028.5
07/06/2015	1,012.5	1,032	1,008	1,011.5
07/07/2015	1,028	1,033	1,015	1,015
07/08/2015	1,011	1,014	980	980
07/09/2015	966	984.5	948.3	983.3
07/10/2015	981	984.8	966.1	968.3
07/13/2015	982.1	985	970	980.1
07/14/2015	998	1,000	988.8	991.9
07/15/2015	996	1,008	995.2	1,002.5
07/16/2015	1,005	1,009.5	999.2	1,009.5
07/17/2015	1,010	1,016	1,006	1,013.5
07/21/2015	1,020	1,021	1,015	1,019
07/22/2015	1,007.5	1,008.5	994.1	995.2
07/23/2015	995.2	999.6	986.3	987.4
07/24/2015	985	993.9	982	986.7
07/27/2015	985.3	985.7	971.2	974.3
07/28/2015	969.3	972.8	958.4	962.9
07/29/2015	970	975.6	961.7	971
07/30/2015	975	982.9	973.3	975.6
07/31/2015	977.3	988.6	973.5	987.4
08/03/2015	988.3	988.3	966.9	969.6
08/04/2015	965	966.8	950.1	951.6
08/05/2015	950	969.1	948.5	963.6
08/06/2015	975	986.8	966.1	980
08/07/2015	985	1,020	980.2	1,017
08/10/2015	1,037	1,077.5	1,036.5	1,077
08/11/2015	1,078	1,096.5	1,073	1,086
08/12/2015	1,080	1,098	1,072.5	1,083.5
08/13/2015	1,080	1,105.5	1,075	1,103
08/14/2015	1,108.5	1,111	1,096	1,102.5
08/17/2015	1,100	1,123	1,092	1,122
08/18/2015	1,122	1,126.5	1,115.5	1,119.5
08/19/2015	1,112	1,119.5	1,096	1,098
08/20/2015	1,088.5	1,123	1,084.5	1,112
08/21/2015	1,082	1,100	1,072	1,072
08/24/2015	1,035	1,058.5	1,027.5	1,028
08/25/2015	996.3	1,041.5	991.5	991.5
08/26/2015	1,001	1,029	996	1,026
08/27/2015	1,055	1,073.5	1,045	1,050
08/28/2015	1,073	1,092	1,067.5	1,089
08/31/2015	1,099.5	1,099.5	1,064.5	1,072
09/01/2015	1,076	1,078	1,034	1,034
09/02/2015	1,019	1,048	1,014.5	1,024.5
09/03/2015	1,039	1,041.5	1,015.5	1,016
09/04/2015	1,024	1,032	1,002.5	1,009.5
09/07/2015	1,001	1,011	986	1,003.5
09/08/2015	996.1	1,004	974	975.1
09/09/2015	1,009	1,034	999.5	1,034
09/10/2015	1,014	1,043	1,008.5	1,038.5
09/11/2015	1,021	1,034	1,018.5	1,024.5
09/14/2015	1,041	1,046.5	1,028	1,029.5
09/15/2015	1,033	1,054	1,031	1,034.5
09/16/2015	1,042	1,047.5	1,035.5	1,043
09/17/2015	1,047	1,055.5	1,039	1,052.5
09/18/2015	1,044.5	1,044.5	1,019	1,019
09/24/2015	1,022	1,062	1,021	1,042.5
09/25/2015	1,043	1,079.5	1,037	1,079
09/28/2015	1,081.5	1,091.5	1,047	1,053
09/29/2015	1,029	1,049	1,004.5	1,007
09/30/2015	1,035	1,045.5	1,022.5	1,030.5
10/01/2015	1,039	1,065	1,023	1,055.5
10/02/2015	1,050	1,065	1,041	1,064.5
10/05/2015	1,080	1,083	1,063	1,070
10/06/2015	1,083	1,087.5	1,058.5	1,061
10/07/2015	1,045	1,046.5	1,024	1,032
10/08/2015	1,034	1,035.5	1,015	1,022.5
10/09/2015	1,028	1,042	1,023.5	1,041
10/13/2015	1,030	1,049.5	1,027	1,043
10/14/2015	1,030	1,050.5	1,027.5	1,029
10/15/2015	1,019	1,029.5	1,016.5	1,021.5
10/16/2015	1,028.5	1,051	1,027	1,040.5
10/19/2015	1,047.5	1,057.5	1,039	1,040
10/20/2015	1,049	1,071.5	1,044	1,063.5
10/21/2015	1,060	1,075	1,056	1,073.5
10/22/2015	1,069	1,083.5	1,065	1,072
10/23/2015	1,090	1,091.5	1,073.5	1,074.5
10/26/2015	1,090	1,090.5	1,075	1,075
10/27/2015	1,065	1,074.5	1,050	1,050
10/28/2015	1,056	1,064	1,050.5	1,061.5
10/29/2015	1,061.5	1,065	1,037	1,053
10/30/2015	1,055.5	1,071	1,051.5	1,062.5
11/02/2015	1,054	1,056.5	1,037.5	1,042
11/04/2015	1,055.5	1,059.5	1,041.5	1,042.5
11/05/2015	1,047.5	1,056.5	1,041	1,049
11/06/2015	1,059.5	1,067.5	1,053.5	1,060.5
11/09/2015	1,080	1,108	1,076.5	1,098
11/10/2015	1,096	1,118	1,085	1,092
11/11/2015	1,098	1,133	1,097	1,127
11/12/2015	1,128	1,138.5	1,115.5	1,124
11/13/2015	1,109	1,127	1,106	1,121.5
11/16/2015	1,105	1,121.5	1,104	1,112.5
11/17/2015	1,130	1,146	1,124	1,141
11/18/2015	1,141	1,141	1,123	1,124.5
11/19/2015	1,141	1,141	1,121	1,126
11/20/2015	1,127	1,130	1,118.5	1,126
11/24/2015	1,129	1,133.5	1,121.5	1,129.5
11/25/2015	1,123.5	1,137	1,121	1,134
11/26/2015	1,135	1,139.5	1,122.5	1,124
11/27/2015	1,131.5	1,132.5	1,119	1,129
11/30/2015	1,126.5	1,127	1,112	1,119
12/01/2015	1,130	1,133.5	1,122.5	1,133.5
12/02/2015	1,135	1,137	1,127.5	1,132
12/03/2015	1,128	1,130	1,120.5	1,123.5
12/04/2015	1,106	1,115	1,100.5	1,107
12/07/2015	1,113	1,122	1,111	1,111.5
12/08/2015	1,111	1,113	1,091.5	1,093.5
12/09/2015	1,089	1,101	1,076.5	1,077.5
12/10/2015	1,073.5	1,086	1,072.5	1,080
12/11/2015	1,080	1,104.5	1,080	1,095.5
12/14/2015	1,075	1,096	1,072	1,092
12/15/2015	1,094	1,102	1,072.5	1,072.5
12/16/2015	1,088	1,096	1,081	1,094
12/17/2015	1,117	1,123.5	1,115	1,118
12/18/2015	1,113.5	1,135	1,093	1,093
12/21/2015	1,093	1,102.5	1,079	1,097
12/22/2015	1,101	1,117.5	1,094.5	1,111.5
12/24/2015	1,123	1,124	1,108	1,109.5
12/25/2015	1,105	1,113	1,097.5	1,101
12/28/2015	1,119	1,125	1,105.5	1,120
12/29/2015	1,126	1,137	1,122	1,136
12/30/2015	1,139	1,140	1,128	1,130

Menu

Create your free account now!

3402.T: Toray Industries, Inc. Historical Data

2015 Historical Chart

Average

Low

High