3402.T: Toray Industries, Inc. Historical Data

2016 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 948.3486

CLOSE 947.6196

Low

LOW 854

High

HIGH 1,129.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	1,129.5	1,129.5	1,100.5	1,103
01/05/2016	1,096.5	1,102	1,092	1,096.5
01/06/2016	1,104.5	1,111.5	1,083.5	1,088
01/07/2016	1,083	1,092.5	1,059.5	1,060.5
01/08/2016	1,048	1,064	1,041	1,048.5
01/12/2016	1,041.5	1,048	1,020	1,020
01/13/2016	1,030	1,044.5	1,023	1,043
01/14/2016	1,022	1,036.5	1,015.5	1,032.5
01/15/2016	1,045.5	1,048.5	1,020.5	1,027.5
01/18/2016	1,010	1,026	1,003.5	1,021.5
01/19/2016	1,010	1,032	1,008	1,027
01/20/2016	1,027	1,033	998.2	999
01/21/2016	995.7	1,010	966.4	966.5
01/22/2016	1,003.5	1,031	991	1,027.5
01/25/2016	1,041	1,042.5	1,025.5	1,037.5
01/26/2016	1,025	1,027.5	1,013	1,015.5
01/27/2016	1,025.5	1,036	1,021	1,033.5
01/28/2016	1,010.5	1,028.5	988.4	1,002.5
01/29/2016	1,002	1,021	978	1,017.5
02/01/2016	1,025	1,047.5	1,018.5	1,043.5
02/02/2016	1,032	1,045	1,023	1,025
02/03/2016	1,003.5	1,003.5	983.9	992.3
02/04/2016	977.5	1,002	976	988.8
02/05/2016	970.1	983.9	969.4	980.7
02/08/2016	962.2	992.6	953.1	984.2
02/09/2016	950	956.8	930.1	934.6
02/10/2016	950	962.2	926.8	944.6
02/12/2016	900	911	871.7	873.4
02/15/2016	920	944.8	906	938.4
02/16/2016	945	951.4	928.2	937.1
02/17/2016	925	939.2	899.6	908.1
02/18/2016	930.8	935.8	910.4	918.7
02/19/2016	911	917.3	901.4	906.6
02/22/2016	906.5	921.3	905	913.8
02/23/2016	916	923.7	903	904.1
02/24/2016	895.1	909.8	893.2	905
02/25/2016	908	926.4	906.6	921.3
02/26/2016	933	947.6	930.5	934.3
02/29/2016	943.6	945.8	902.8	902.8
03/01/2016	894	902.1	882.1	897.1
03/02/2016	919	943.6	915.3	932.3
03/03/2016	920.5	933.9	915	922.3
03/04/2016	922	938.7	918.5	935.2
03/07/2016	934	934.1	904.2	912.4
03/08/2016	912.8	925.8	906.1	922.7
03/09/2016	910.2	918.7	906.5	916.7
03/10/2016	919	947.7	918	946
03/11/2016	935.2	948.9	932.9	946.7
03/14/2016	952	960.3	952	955.9
03/15/2016	953	957.6	944.1	948.3
03/16/2016	940.7	955.4	938.2	938.5
03/17/2016	942.1	952.5	932	940.9
03/18/2016	940.3	946.7	929.2	934.6
03/22/2016	944.9	957.1	939	950.4
03/23/2016	950.2	953.6	940.3	942
03/24/2016	932	942	928.1	936.7
03/25/2016	939	952.3	930.4	951
03/28/2016	952	956	937	949.5
03/29/2016	949.5	974	946.6	963.4
03/30/2016	962.6	977.1	960.6	966
03/31/2016	976.5	982.5	957.4	959.2
04/01/2016	954.7	954.8	921.6	922.5
04/04/2016	925	937.1	923.8	930.8
04/05/2016	924.3	931.5	896.5	897.4
04/06/2016	893.8	902.9	887.5	898.8
04/07/2016	897.1	909.8	890.8	906.5
04/08/2016	892	918.5	885.4	906.9
04/11/2016	902	906.2	886.1	895.4
04/12/2016	891.5	910	890.9	906.8
04/13/2016	921.8	933.9	918.1	932.8
04/14/2016	938	952	929.2	950
04/15/2016	935	949	933.8	937.3
04/18/2016	905.1	917.5	905.1	915.3
04/19/2016	944.6	945.5	935.3	945.5
04/20/2016	955	972	947.5	954.3
04/21/2016	972	973.9	957.7	972.1
04/22/2016	962	971.9	956	971.8
04/25/2016	975	978.8	963.6	968.6
04/26/2016	963.4	969.6	959.3	965
04/27/2016	969	972.4	955.3	957.7
04/28/2016	967.1	968	926.1	926.7
05/02/2016	893.8	905.9	893	904.8
05/06/2016	902.5	908.6	888	890.5
05/09/2016	900.7	903.8	892.1	896.2
05/10/2016	892.1	920.8	892.1	916.8
05/11/2016	925.5	930	907.1	918.5
05/12/2016	903.5	961.7	901.8	957.8
05/13/2016	966.6	966.8	943.9	944.3
05/16/2016	943.5	952.7	939.1	941.8
05/17/2016	946	949.9	935.5	942.9
05/18/2016	942.9	955.5	935.5	943.3
05/19/2016	949.4	949.8	926.8	932.5
05/20/2016	932.6	940.6	930	936.2
05/23/2016	935.1	936.1	915.2	926.3
05/24/2016	925.4	925.4	912.6	914.7
05/25/2016	932.8	933	921.5	925.4
05/26/2016	935.4	939.2	928.1	930.8
05/27/2016	930.3	939.5	926.3	936.6
05/30/2016	942.6	955	937.5	951.7
05/31/2016	947	962	945.5	959.1
06/01/2016	955	962.8	947.8	950.7
06/02/2016	944.9	946.9	926.1	927.2
06/03/2016	951	953.2	934.6	942.4
06/06/2016	938.8	949.4	927.6	944
06/07/2016	941.3	944.5	933.7	936
06/08/2016	932.6	936.4	923.4	936.4
06/09/2016	927	933.8	921.5	927.3
06/10/2016	924.7	925.3	915.6	925.3
06/13/2016	911	911.1	893.6	894.1
06/14/2016	893.2	899.1	886.8	891.6
06/15/2016	887.8	899.3	885	895.3
06/16/2016	900.2	904.4	873.5	877.6
06/17/2016	891.6	900.5	885	890.3
06/20/2016	901	910.7	896.2	907.2
06/21/2016	901	925.4	893.3	924.6
06/22/2016	927.5	931.2	912.5	916
06/23/2016	915.7	932.8	908.6	931.2
06/24/2016	933	936	854	864.7
06/27/2016	879.7	887.3	866.2	880.4
06/28/2016	861	883	857.1	873.9
06/29/2016	880.6	885	867.2	880.4
06/30/2016	890	896.6	869.4	869.4
07/01/2016	876.8	881.1	864.2	867.9
07/04/2016	888	895.8	879.4	895.1
07/05/2016	900.9	907.3	892.2	903.8
07/06/2016	881	884.6	868.2	883.8
07/07/2016	880.9	890.6	879.1	887.3
07/08/2016	894	900.3	881.8	882
07/11/2016	907	930.4	901.4	924
07/12/2016	940	951.8	931.1	937.8
07/13/2016	957	960	932.2	936.6
07/14/2016	944	953.7	934.9	952.6
07/15/2016	961.2	963.9	948	952.6
07/19/2016	956.1	957.7	942.5	954.7
07/20/2016	944.7	949	934	941.6
07/21/2016	954	959.6	943.3	951.1
07/22/2016	937.9	943	916.1	922.8
07/25/2016	920.7	936.8	920.7	927.7
07/26/2016	921.9	923.9	902.5	907.2
07/27/2016	922.2	942.5	917.8	937.5
07/28/2016	932.1	943.5	929	940
07/29/2016	939.9	941.9	920	940.7
08/01/2016	921.2	932.8	915.2	931.3
08/02/2016	920	923.8	911.7	913.7
08/03/2016	905	915.6	904	907.4
08/04/2016	907.7	929.7	905.1	926.2
08/05/2016	920.6	954.6	913	941.1
08/08/2016	961	974.7	950.2	954.5
08/09/2016	946	963.6	942.3	958.5
08/10/2016	959.5	959.5	949.5	951.3
08/12/2016	960.9	966.4	957	964.5
08/15/2016	960.1	962.4	956.8	959.5
08/16/2016	966.5	968	952.7	953.4
08/17/2016	978	995.5	973.4	979.8
08/18/2016	979.8	984.6	974.3	978.4
08/19/2016	991	1,007	990.3	1,002
08/22/2016	992	996.7	981.5	986.1
08/23/2016	980	983.8	970.2	973
08/24/2016	976.2	984.3	976.1	983.8
08/25/2016	980	986	974	976.1
08/26/2016	983.1	985.7	975.6	976.1
08/29/2016	990.7	1,001	986.9	997.8
08/30/2016	999.9	999.9	985.2	988.9
08/31/2016	992.5	998	982.9	996.4
09/01/2016	996.5	999.3	990.1	992
09/02/2016	992.1	994.8	985.3	991.8
09/05/2016	997.4	999	973.6	973.8
09/06/2016	975	979.4	974	975.7
09/07/2016	974.9	989.2	965.5	988.9
09/08/2016	982	986.8	977.4	983.7
09/09/2016	979	984.9	972.7	973.3
09/12/2016	956.3	964.3	955.8	963.5
09/13/2016	963.7	972.4	960.2	968.8
09/14/2016	964.3	974	962.3	966.8
09/15/2016	964.8	968.9	959.5	963.2
09/16/2016	964.2	964.9	959	961
09/20/2016	960	974.4	958	962.7
09/21/2016	963.8	987.9	962	986.1
09/23/2016	984.9	988.8	971.8	974.1
09/26/2016	977.1	983.5	972.6	976.5
09/27/2016	965	989.7	957.3	989.7
09/28/2016	987.3	989	970.8	982.7
09/29/2016	984.3	996	978.3	991.4
09/30/2016	979.9	985.4	974.1	979
10/03/2016	976.3	979.8	970.4	970.9
10/04/2016	968.5	975.9	965	975
10/05/2016	945	949	935.5	936.7
10/06/2016	946.5	953.5	946	951.6
10/07/2016	949.8	950.9	941.4	943.8
10/11/2016	946.1	961.9	945	949
10/12/2016	944.2	952.5	944	945
10/13/2016	960	962.2	948.8	955.7
10/14/2016	952.6	952.6	939.5	940.6
10/17/2016	941.3	949.5	940.8	945.5
10/18/2016	944.8	955	944.8	954.5
10/19/2016	959	963.9	953.7	957.4
10/20/2016	952.1	962.6	949.3	953.5
10/21/2016	953.1	955.9	942.8	943.8
10/24/2016	945.1	958.3	944	956.9
10/25/2016	957.1	968.7	956.6	967.9
10/26/2016	961	976.8	960.3	974.7
10/27/2016	974.7	977.3	967.1	971.9
10/28/2016	974.1	985	971.8	985
10/31/2016	978.1	983.2	974.5	978.8
11/01/2016	970.7	975	968.5	972.4
11/02/2016	961.2	965	947.2	951.3
11/04/2016	942	947.1	939.4	944.8
11/07/2016	956.4	956.4	944	954.7
11/08/2016	959	960.4	909	923.2
11/09/2016	920	921	854.8	860.4
11/10/2016	905	905	889	893.8
11/11/2016	895	895.9	868.4	871.2
11/14/2016	880	889.3	876	881.1
11/15/2016	888.8	888.9	880	886.5
11/16/2016	899	899.4	891	898.7
11/17/2016	899	911.3	893.1	911.3
11/18/2016	913.2	914.3	904.6	906.6
11/21/2016	914	930	911.2	927
11/22/2016	920.3	937.2	918	931.7
11/24/2016	939.3	943.8	935.8	936.9
11/25/2016	931.4	944.4	930.5	939.7
11/28/2016	940	940.1	932.8	937.2
11/29/2016	930	936.7	924.4	933
11/30/2016	929	933.3	925.4	929.4
12/01/2016	940	946.2	926	929.8
12/02/2016	925.5	931.1	913.5	921.6
12/05/2016	915	918.2	906.2	908.9
12/06/2016	915.3	925	912.1	922.2
12/07/2016	925	929.8	918.1	923.5
12/08/2016	929	939.5	924.3	939.5
12/09/2016	933.4	946.5	931.5	944.5
12/12/2016	947	947	937.2	940
12/13/2016	935.5	947.9	930.6	946.5
12/14/2016	942.9	953.8	940.3	952.8
12/15/2016	952.8	959.5	948.8	955.2
12/16/2016	960	962.7	954.1	954.7
12/19/2016	951.4	958.6	950.7	957.2
12/20/2016	957.7	969.4	955.7	966.9
12/21/2016	968	975	963.4	964.7
12/22/2016	965.7	983.7	965.7	980
12/26/2016	982	988	977.3	978.4
12/27/2016	980.2	989	975.4	982.3
12/28/2016	972.4	975	950.7	951.7
12/29/2016	949.8	954.7	945.4	948.8
12/30/2016	948.4	949.5	941.4	946.2

Menu

Create your free account now!

3402.T: Toray Industries, Inc. Historical Data

2016 Historical Chart

Average

Low

High