3402.T
Toray Industries, Inc.
06:30:00
1159 ¥
0.0000 (%0.00)
Previous Close: 1192.5
Day Low₺1154.5
Day High₺1190
3402.T: Toray Industries, Inc. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,012.1972
CLOSE 1,011.7826
Low
LOW 903.1
High
HIGH 1,208
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 961.2 | 968.6 | 958 | 967.9 |
| 01/05/2017 | 974 | 977.9 | 968.5 | 971.4 |
| 01/06/2017 | 968.3 | 977.8 | 967.2 | 976.8 |
| 01/10/2017 | 968.5 | 976.9 | 964.7 | 970.9 |
| 01/11/2017 | 973.8 | 982.3 | 972.3 | 981.1 |
| 01/12/2017 | 977 | 977.8 | 962.5 | 964.6 |
| 01/13/2017 | 964.5 | 977 | 963 | 976.7 |
| 01/16/2017 | 968.6 | 976.6 | 963.5 | 968.3 |
| 01/17/2017 | 969.8 | 969.8 | 957.3 | 957.6 |
| 01/18/2017 | 964 | 967.2 | 950.1 | 964.6 |
| 01/19/2017 | 977 | 985.9 | 974.6 | 978.3 |
| 01/20/2017 | 976.6 | 984.4 | 976 | 978 |
| 01/23/2017 | 982.5 | 983.5 | 962.7 | 966.4 |
| 01/24/2017 | 967 | 974.7 | 963.6 | 967.5 |
| 01/25/2017 | 977.4 | 979.8 | 964 | 967.9 |
| 01/26/2017 | 982.9 | 984.3 | 971.5 | 984 |
| 01/27/2017 | 990 | 997 | 985.8 | 997 |
| 01/30/2017 | 991.8 | 992.8 | 985.1 | 991.3 |
| 01/31/2017 | 980 | 985.5 | 977.1 | 977.6 |
| 02/01/2017 | 971.2 | 990 | 965.5 | 988.7 |
| 02/02/2017 | 987.4 | 988.9 | 977.3 | 978.4 |
| 02/03/2017 | 983.9 | 994 | 980.5 | 984.6 |
| 02/06/2017 | 988.9 | 991.3 | 974.5 | 979.5 |
| 02/07/2017 | 975.7 | 978.3 | 967.6 | 974.6 |
| 02/08/2017 | 977.9 | 983.6 | 971.3 | 975.6 |
| 02/09/2017 | 976.8 | 986.9 | 958.9 | 970.4 |
| 02/10/2017 | 982 | 997 | 968.3 | 990 |
| 02/13/2017 | 989.3 | 991 | 982 | 983 |
| 02/14/2017 | 986 | 988.1 | 978.5 | 979.6 |
| 02/15/2017 | 988 | 994 | 982.9 | 988.8 |
| 02/16/2017 | 988 | 991.8 | 984 | 989.7 |
| 02/17/2017 | 984 | 986.3 | 978.6 | 981.1 |
| 02/20/2017 | 974 | 974.9 | 970.1 | 972.5 |
| 02/21/2017 | 976 | 985.6 | 974.8 | 985.2 |
| 02/22/2017 | 999.1 | 1,022 | 998.2 | 1,020 |
| 02/23/2017 | 1,022 | 1,027.5 | 1,012 | 1,017.5 |
| 02/24/2017 | 1,012 | 1,017 | 1,007.5 | 1,009 |
| 02/27/2017 | 1,000.5 | 1,005 | 992.7 | 995 |
| 02/28/2017 | 1,017 | 1,017 | 1,004.5 | 1,005 |
| 03/01/2017 | 1,008 | 1,010.5 | 998.3 | 1,006.5 |
| 03/02/2017 | 1,018 | 1,022.5 | 1,008.5 | 1,009.5 |
| 03/03/2017 | 1,010 | 1,013 | 1,003.5 | 1,008.5 |
| 03/06/2017 | 1,002 | 1,002.5 | 996 | 998.3 |
| 03/07/2017 | 999.3 | 1,002 | 994 | 999.2 |
| 03/08/2017 | 995.7 | 999.3 | 989.3 | 992.3 |
| 03/09/2017 | 998.7 | 1,000.5 | 992.4 | 993.9 |
| 03/10/2017 | 998.8 | 1,001.5 | 995 | 1,001 |
| 03/13/2017 | 1,002.5 | 1,004.5 | 997.8 | 1,004.5 |
| 03/14/2017 | 1,008 | 1,009 | 1,002.5 | 1,006.5 |
| 03/15/2017 | 998.1 | 999.4 | 992.9 | 997.2 |
| 03/16/2017 | 995.3 | 1,004.5 | 995 | 1,002 |
| 03/17/2017 | 997.5 | 999.2 | 992.5 | 995 |
| 03/21/2017 | 994.6 | 1,005 | 993 | 1,001 |
| 03/22/2017 | 990 | 997.4 | 984 | 986.9 |
| 03/23/2017 | 984.5 | 993.4 | 983.1 | 989.1 |
| 03/24/2017 | 993.3 | 1,010.5 | 990 | 1,009.5 |
| 03/27/2017 | 995.1 | 998.6 | 989.5 | 993.8 |
| 03/28/2017 | 1,000.5 | 1,006.5 | 996.7 | 1,006.5 |
| 03/29/2017 | 1,008 | 1,018.5 | 1,005.5 | 1,012 |
| 03/30/2017 | 1,012.5 | 1,018 | 998.2 | 999.4 |
| 03/31/2017 | 1,004 | 1,005.5 | 987 | 987 |
| 04/03/2017 | 987.3 | 998.4 | 983 | 992.8 |
| 04/04/2017 | 989.3 | 990.7 | 981.7 | 987.6 |
| 04/05/2017 | 989.7 | 991.9 | 980.6 | 984.5 |
| 04/06/2017 | 980.7 | 989.3 | 967.1 | 971 |
| 04/07/2017 | 980 | 991.3 | 977.7 | 982.5 |
| 04/10/2017 | 986.4 | 991.6 | 984.1 | 986.4 |
| 04/11/2017 | 982 | 988 | 975.9 | 979.6 |
| 04/12/2017 | 972.9 | 974.6 | 963.4 | 965.8 |
| 04/13/2017 | 959 | 961.7 | 954.5 | 959 |
| 04/14/2017 | 961.5 | 967.5 | 950.2 | 952.3 |
| 04/17/2017 | 946.8 | 953.7 | 943.5 | 953.3 |
| 04/18/2017 | 960.1 | 967.3 | 960.1 | 961.2 |
| 04/19/2017 | 958 | 962 | 953.3 | 957.8 |
| 04/20/2017 | 958.4 | 965.4 | 958.4 | 962 |
| 04/21/2017 | 965 | 967.6 | 958.2 | 960.8 |
| 04/24/2017 | 971 | 972.5 | 963.1 | 967.5 |
| 04/25/2017 | 967.4 | 976.1 | 966.9 | 974.4 |
| 04/26/2017 | 980 | 984 | 973.2 | 978.7 |
| 04/27/2017 | 980.8 | 992.2 | 975.6 | 989.2 |
| 04/28/2017 | 985 | 990.6 | 983.5 | 986.1 |
| 05/01/2017 | 985.1 | 986.8 | 977.6 | 980.3 |
| 05/02/2017 | 986.9 | 989.8 | 982.4 | 989.6 |
| 05/08/2017 | 996.7 | 999.3 | 989.3 | 999.1 |
| 05/09/2017 | 995.3 | 997.8 | 991.8 | 994.4 |
| 05/10/2017 | 1,000 | 1,000 | 952.7 | 954.1 |
| 05/11/2017 | 955 | 960 | 942.1 | 946.3 |
| 05/12/2017 | 945 | 946.2 | 932 | 944.5 |
| 05/15/2017 | 936.3 | 939.4 | 925.5 | 927.3 |
| 05/16/2017 | 931.2 | 937.6 | 925 | 925.8 |
| 05/17/2017 | 925 | 934.4 | 921.8 | 932.2 |
| 05/18/2017 | 921.9 | 923.1 | 913.8 | 917.1 |
| 05/19/2017 | 921.9 | 937.7 | 915.8 | 934.4 |
| 05/22/2017 | 938.2 | 938.3 | 923.4 | 928.4 |
| 05/23/2017 | 928 | 928.2 | 921 | 922.6 |
| 05/24/2017 | 930 | 932 | 921.5 | 923 |
| 05/25/2017 | 923 | 923.9 | 917.3 | 922.1 |
| 05/26/2017 | 922.7 | 924.4 | 918 | 918.5 |
| 05/29/2017 | 925 | 925.7 | 920 | 920.9 |
| 05/30/2017 | 920.9 | 930.5 | 918.8 | 929.2 |
| 05/31/2017 | 927.2 | 927.9 | 922.1 | 924.9 |
| 06/01/2017 | 925.9 | 934.8 | 925.9 | 933.8 |
| 06/02/2017 | 930.1 | 939.2 | 928.8 | 938.9 |
| 06/05/2017 | 934.5 | 937.1 | 928.2 | 929.5 |
| 06/06/2017 | 923.5 | 924.7 | 918.1 | 919.7 |
| 06/07/2017 | 918 | 924.3 | 914.1 | 922.3 |
| 06/08/2017 | 922 | 922.3 | 911.2 | 912 |
| 06/09/2017 | 911 | 915.9 | 907.1 | 909.7 |
| 06/12/2017 | 910 | 915.5 | 908.5 | 911.3 |
| 06/13/2017 | 908.5 | 913.9 | 906.6 | 906.8 |
| 06/14/2017 | 906 | 918.6 | 903.1 | 916.5 |
| 06/15/2017 | 909.1 | 914.8 | 905.7 | 912 |
| 06/16/2017 | 909.2 | 924.6 | 908.8 | 921.7 |
| 06/19/2017 | 923.4 | 933.8 | 922.1 | 932.5 |
| 06/20/2017 | 939 | 939.9 | 933.7 | 935.7 |
| 06/21/2017 | 933.5 | 935.3 | 927.1 | 933.2 |
| 06/22/2017 | 931.4 | 934.7 | 929.1 | 931.1 |
| 06/23/2017 | 931 | 934.5 | 928.1 | 931.7 |
| 06/26/2017 | 931.2 | 937.9 | 930.8 | 934 |
| 06/27/2017 | 937 | 942 | 936.2 | 941.7 |
| 06/28/2017 | 942 | 949 | 941.4 | 948.8 |
| 06/29/2017 | 953.4 | 954.5 | 945 | 945.8 |
| 06/30/2017 | 940 | 942.6 | 935 | 940.3 |
| 07/03/2017 | 945 | 958 | 944.8 | 957.6 |
| 07/04/2017 | 960 | 965.4 | 951.7 | 954.9 |
| 07/05/2017 | 954.7 | 963.2 | 951.7 | 963.1 |
| 07/06/2017 | 958 | 969.2 | 952 | 966.3 |
| 07/07/2017 | 956 | 962 | 953 | 956.9 |
| 07/10/2017 | 960.1 | 963 | 954.6 | 956.1 |
| 07/11/2017 | 958.7 | 969.8 | 958 | 967.9 |
| 07/12/2017 | 963.2 | 969.5 | 963 | 966.9 |
| 07/13/2017 | 968.1 | 969.1 | 961.9 | 965.1 |
| 07/14/2017 | 968 | 971.7 | 965.9 | 971.1 |
| 07/18/2017 | 972 | 978.6 | 963.2 | 978.2 |
| 07/19/2017 | 972.1 | 976.7 | 970 | 974.2 |
| 07/20/2017 | 971.3 | 984.2 | 964.4 | 983.7 |
| 07/21/2017 | 980.2 | 989.1 | 979.6 | 986.4 |
| 07/24/2017 | 989.9 | 1,000 | 978.9 | 1,000 |
| 07/25/2017 | 995 | 999.7 | 987.1 | 988.9 |
| 07/26/2017 | 992.2 | 994.6 | 979.2 | 982.7 |
| 07/27/2017 | 986.8 | 996.2 | 984.6 | 990.6 |
| 07/28/2017 | 985.1 | 998.3 | 985.1 | 997.4 |
| 07/31/2017 | 992 | 998.5 | 989.4 | 997 |
| 08/01/2017 | 994.4 | 1,003.5 | 993.8 | 1,003.5 |
| 08/02/2017 | 1,005 | 1,007 | 998.2 | 1,005.5 |
| 08/03/2017 | 1,004 | 1,007 | 1,000 | 1,005.5 |
| 08/04/2017 | 1,002.5 | 1,003.5 | 990.1 | 992.3 |
| 08/07/2017 | 994 | 1,021 | 984.5 | 1,020 |
| 08/08/2017 | 1,022 | 1,028 | 1,017 | 1,018 |
| 08/09/2017 | 1,013.5 | 1,014.5 | 994.2 | 998.2 |
| 08/10/2017 | 1,005 | 1,010 | 997.3 | 998.9 |
| 08/14/2017 | 990 | 997.4 | 989.6 | 990.3 |
| 08/15/2017 | 999.1 | 1,007 | 995.1 | 999.7 |
| 08/16/2017 | 1,010.5 | 1,011 | 1,001 | 1,002 |
| 08/17/2017 | 1,000 | 1,007 | 995.8 | 1,003.5 |
| 08/18/2017 | 993 | 995 | 989 | 993 |
| 08/21/2017 | 993 | 994.2 | 985.5 | 986.7 |
| 08/22/2017 | 986.5 | 989.8 | 984.1 | 985.3 |
| 08/23/2017 | 998 | 1,026.5 | 997.1 | 1,024.5 |
| 08/24/2017 | 1,025 | 1,030 | 1,017.5 | 1,021 |
| 08/25/2017 | 1,024 | 1,031.5 | 1,022 | 1,029.5 |
| 08/28/2017 | 1,037 | 1,051 | 1,036 | 1,047 |
| 08/29/2017 | 1,035 | 1,045 | 1,032.5 | 1,044 |
| 08/30/2017 | 1,049 | 1,050 | 1,041 | 1,043 |
| 08/31/2017 | 1,040.5 | 1,052.5 | 1,036.5 | 1,047 |
| 09/01/2017 | 1,047 | 1,048.5 | 1,036 | 1,040 |
| 09/04/2017 | 1,035 | 1,038.5 | 1,027.5 | 1,029 |
| 09/05/2017 | 1,025 | 1,030 | 1,016 | 1,016.5 |
| 09/06/2017 | 1,015 | 1,025 | 1,011.5 | 1,023 |
| 09/07/2017 | 1,027.5 | 1,033 | 1,022.5 | 1,023 |
| 09/08/2017 | 1,023 | 1,028 | 1,020.5 | 1,026.5 |
| 09/11/2017 | 1,036 | 1,042 | 1,029 | 1,031 |
| 09/12/2017 | 1,040 | 1,041 | 1,032.5 | 1,036.5 |
| 09/13/2017 | 1,038.5 | 1,038.5 | 1,027 | 1,034.5 |
| 09/14/2017 | 1,043.5 | 1,075 | 1,042.5 | 1,067.5 |
| 09/15/2017 | 1,064.5 | 1,074 | 1,058 | 1,069 |
| 09/19/2017 | 1,080.5 | 1,088 | 1,080 | 1,085.5 |
| 09/20/2017 | 1,081 | 1,093 | 1,074 | 1,077.5 |
| 09/21/2017 | 1,088.5 | 1,092.5 | 1,077 | 1,078.5 |
| 09/22/2017 | 1,081.5 | 1,081.5 | 1,063 | 1,063.5 |
| 09/25/2017 | 1,068 | 1,074.5 | 1,063 | 1,065.5 |
| 09/26/2017 | 1,066 | 1,067 | 1,054.5 | 1,059 |
| 09/27/2017 | 1,062.5 | 1,079 | 1,057.5 | 1,074 |
| 09/28/2017 | 1,100 | 1,109.5 | 1,092 | 1,100 |
| 09/29/2017 | 1,095.5 | 1,099.5 | 1,090 | 1,091.5 |
| 10/02/2017 | 1,095.5 | 1,097 | 1,070.5 | 1,071 |
| 10/03/2017 | 1,075.5 | 1,079 | 1,071 | 1,077 |
| 10/04/2017 | 1,080 | 1,085 | 1,076 | 1,082.5 |
| 10/05/2017 | 1,102.5 | 1,104.5 | 1,083.5 | 1,098 |
| 10/06/2017 | 1,100 | 1,101.5 | 1,092.5 | 1,094.5 |
| 10/10/2017 | 1,097.5 | 1,101.5 | 1,091.5 | 1,096 |
| 10/11/2017 | 1,087 | 1,091 | 1,080 | 1,085 |
| 10/12/2017 | 1,085.5 | 1,089 | 1,073.5 | 1,080 |
| 10/13/2017 | 1,075 | 1,083.5 | 1,064 | 1,078 |
| 10/16/2017 | 1,081 | 1,083.5 | 1,077 | 1,078.5 |
| 10/17/2017 | 1,087.5 | 1,093.5 | 1,083.5 | 1,088.5 |
| 10/18/2017 | 1,091.5 | 1,097 | 1,087.5 | 1,092.5 |
| 10/19/2017 | 1,092.5 | 1,096.5 | 1,088 | 1,090.5 |
| 10/20/2017 | 1,094 | 1,106.5 | 1,090 | 1,092.5 |
| 10/23/2017 | 1,102.5 | 1,109.5 | 1,099.5 | 1,106.5 |
| 10/24/2017 | 1,100 | 1,109.5 | 1,100 | 1,109 |
| 10/25/2017 | 1,112 | 1,118 | 1,103.5 | 1,105.5 |
| 10/26/2017 | 1,105 | 1,113 | 1,100.5 | 1,111 |
| 10/27/2017 | 1,120 | 1,138 | 1,119.5 | 1,135 |
| 10/30/2017 | 1,135 | 1,135 | 1,120.5 | 1,129.5 |
| 10/31/2017 | 1,128.5 | 1,147 | 1,126.5 | 1,143.5 |
| 11/01/2017 | 1,152 | 1,158.5 | 1,144 | 1,152.5 |
| 11/02/2017 | 1,160 | 1,174.5 | 1,156 | 1,167.5 |
| 11/06/2017 | 1,185 | 1,187.5 | 1,170 | 1,173 |
| 11/07/2017 | 1,175 | 1,188 | 1,165.5 | 1,188 |
| 11/08/2017 | 1,186 | 1,208 | 1,179 | 1,195.5 |
| 11/09/2017 | 1,186.5 | 1,194 | 1,162.5 | 1,178.5 |
| 11/10/2017 | 1,150 | 1,178 | 1,149 | 1,169 |
| 11/13/2017 | 1,150 | 1,151.5 | 1,116.5 | 1,123 |
| 11/14/2017 | 1,121.5 | 1,125 | 1,108.5 | 1,120 |
| 11/15/2017 | 1,114.5 | 1,128 | 1,112.5 | 1,120 |
| 11/16/2017 | 1,120 | 1,136 | 1,110.5 | 1,131 |
| 11/17/2017 | 1,140.5 | 1,146 | 1,130 | 1,135.5 |
| 11/20/2017 | 1,138 | 1,144 | 1,133.5 | 1,141.5 |
| 11/21/2017 | 1,155.5 | 1,157 | 1,133 | 1,134.5 |
| 11/22/2017 | 1,137 | 1,142 | 1,122 | 1,123 |
| 11/24/2017 | 1,113 | 1,119.5 | 1,107 | 1,115 |
| 11/27/2017 | 1,118.5 | 1,121 | 1,101 | 1,104.5 |
| 11/28/2017 | 1,103 | 1,123.5 | 1,010.5 | 1,046 |
| 11/29/2017 | 1,049.5 | 1,080 | 1,049.5 | 1,065 |
| 11/30/2017 | 1,073.5 | 1,074 | 1,046.5 | 1,057 |
| 12/01/2017 | 1,067 | 1,069 | 1,054 | 1,063 |
| 12/04/2017 | 1,067.5 | 1,068 | 1,055.5 | 1,056.5 |
| 12/05/2017 | 1,055 | 1,063.5 | 1,053 | 1,062 |
| 12/06/2017 | 1,057 | 1,060 | 1,044 | 1,052.5 |
| 12/07/2017 | 1,051.5 | 1,057.5 | 1,047 | 1,048.5 |
| 12/08/2017 | 1,037.5 | 1,052.5 | 1,037.5 | 1,052 |
| 12/11/2017 | 1,056.5 | 1,066.5 | 1,053 | 1,066.5 |
| 12/12/2017 | 1,074.5 | 1,085.5 | 1,074 | 1,083.5 |
| 12/13/2017 | 1,085 | 1,086 | 1,066 | 1,070.5 |
| 12/14/2017 | 1,072.5 | 1,081 | 1,067 | 1,071.5 |
| 12/15/2017 | 1,071 | 1,071 | 1,054 | 1,055.5 |
| 12/18/2017 | 1,065.5 | 1,079 | 1,063.5 | 1,077.5 |
| 12/19/2017 | 1,080 | 1,085.5 | 1,072 | 1,084 |
| 12/20/2017 | 1,083 | 1,086.5 | 1,075.5 | 1,086 |
| 12/21/2017 | 1,083 | 1,083 | 1,072 | 1,073 |
| 12/22/2017 | 1,071 | 1,076 | 1,062 | 1,063.5 |
| 12/25/2017 | 1,065 | 1,073.5 | 1,065 | 1,069.5 |
| 12/26/2017 | 1,068 | 1,071.5 | 1,061 | 1,063.5 |
| 12/27/2017 | 1,065 | 1,071 | 1,063 | 1,068 |
| 12/28/2017 | 1,067 | 1,079 | 1,066.5 | 1,069.5 |
| 12/29/2017 | 1,070 | 1,072 | 1,062 | 1,062.5 |