3402.T: Toray Industries, Inc. Historical Data

2018 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 924.1339

CLOSE 923.0204

Low

LOW 737.3

High

HIGH 1,137

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	1,074.5	1,094	1,074	1,094
01/05/2018	1,096	1,099.5	1,091.5	1,097
01/09/2018	1,105.5	1,126	1,104.5	1,120
01/10/2018	1,124	1,137	1,118	1,125.5
01/11/2018	1,120	1,122.5	1,112	1,119.5
01/12/2018	1,125	1,133	1,119	1,123.5
01/15/2018	1,132	1,135	1,124.5	1,126.5
01/16/2018	1,126	1,129	1,116	1,125
01/17/2018	1,116	1,124	1,112.5	1,122
01/18/2018	1,129	1,131	1,103.5	1,107.5
01/19/2018	1,116.5	1,121.5	1,110.5	1,114.5
01/22/2018	1,128	1,129.5	1,116	1,122.5
01/23/2018	1,120	1,127	1,113.5	1,126.5
01/24/2018	1,124.5	1,127	1,115.5	1,120
01/25/2018	1,111	1,112	1,102.5	1,103.5
01/26/2018	1,111.5	1,127	1,108	1,124
01/29/2018	1,124	1,125	1,112	1,119.5
01/30/2018	1,120.5	1,125	1,103	1,106.5
01/31/2018	1,104.5	1,106.5	1,085	1,085
02/01/2018	1,090	1,105.5	1,088	1,104.5
02/02/2018	1,098	1,102	1,085	1,089.5
02/05/2018	1,071	1,076.5	1,057.5	1,059.5
02/06/2018	1,012	1,030.5	1,003.5	1,018.5
02/07/2018	1,043	1,050	1,008.5	1,009
02/08/2018	1,020	1,027.5	1,009.5	1,022.5
02/09/2018	1,001.5	1,032	1,000	1,023
02/13/2018	1,080	1,094	1,059.5	1,062
02/14/2018	1,081	1,091	1,072.5	1,083
02/15/2018	1,074	1,087	1,073.5	1,076.5
02/16/2018	1,079	1,089.5	1,072	1,085.5
02/19/2018	1,100	1,109.5	1,097.5	1,109.5
02/20/2018	1,103.5	1,110	1,092.5	1,095
02/21/2018	1,095.5	1,106.5	1,092.5	1,100
02/22/2018	1,108.5	1,113.5	1,085.5	1,089
02/23/2018	1,091	1,094	1,082	1,094
02/26/2018	1,105	1,107.5	1,093.5	1,100.5
02/27/2018	1,110	1,114.5	1,100	1,105
02/28/2018	1,094	1,105	1,086	1,086
03/01/2018	1,070	1,075.5	1,061	1,063.5
03/02/2018	1,041	1,049	1,034.5	1,043
03/05/2018	1,036	1,042.5	1,028.5	1,039.5
03/06/2018	1,057	1,058.5	1,039	1,041.5
03/07/2018	1,032	1,048	1,030.5	1,033
03/08/2018	1,052	1,056	1,033	1,035.5
03/09/2018	1,041.5	1,057	1,035.5	1,042.5
03/12/2018	1,061.5	1,064	1,051.5	1,059.5
03/13/2018	1,051	1,061.5	1,047	1,061.5
03/14/2018	1,063.5	1,066.5	1,056	1,060
03/15/2018	1,049.5	1,051.5	1,034	1,041.5
03/16/2018	1,045	1,048.5	1,026.5	1,026.5
03/19/2018	1,030.5	1,037	1,021	1,026.5
03/20/2018	1,018	1,018.5	1,010.5	1,017.5
03/22/2018	1,012	1,017	1,002.5	1,013.5
03/23/2018	999.2	999.3	984.3	986.5
03/26/2018	980	990.9	974	990.9
03/27/2018	997.4	1,021	997.4	1,021
03/28/2018	1,010	1,013.5	1,000	1,012
03/29/2018	1,017	1,020.5	990.7	1,001
03/30/2018	1,011	1,012.5	1,000	1,006.5
04/02/2018	1,004.5	1,010.5	995.6	995.8
04/03/2018	990	992.3	981.4	986.5
04/04/2018	987	987.4	972.4	977.1
04/05/2018	981.8	983.2	975	979.3
04/06/2018	975	981.4	973.1	974.6
04/09/2018	973	986.6	971	982.9
04/10/2018	981.4	987.8	972.1	985.2
04/11/2018	987.9	996.8	986.5	992
04/12/2018	994.3	996.1	989.4	992.6
04/13/2018	999.9	1,008	996.7	1,005.5
04/16/2018	1,008.5	1,013	1,002.5	1,010.5
04/17/2018	1,010	1,011.5	1,000.5	1,001
04/18/2018	1,001.5	1,011	1,001.5	1,007.5
04/19/2018	1,015	1,028.5	1,014.5	1,025.5
04/20/2018	1,020.5	1,024	1,013	1,022.5
04/23/2018	1,024	1,028	1,017.5	1,023
04/24/2018	1,031	1,033	1,020	1,030.5
04/25/2018	1,025.5	1,026	1,014	1,023.5
04/26/2018	1,035	1,035	1,023	1,024.5
04/27/2018	1,033.5	1,035.5	1,019	1,022
05/01/2018	1,020	1,021	1,005.5	1,012
05/02/2018	1,010	1,018	1,005.5	1,010.5
05/07/2018	1,017	1,017	999	1,001.5
05/08/2018	1,000	1,011	999.4	1,003.5
05/09/2018	1,012.5	1,015.5	991.1	994.4
05/10/2018	991	1,008.5	927.2	943
05/11/2018	950	950.1	919	933.8
05/14/2018	936.9	937	922.4	927.9
05/15/2018	934.8	950.7	927.6	948.8
05/16/2018	940.1	945.1	934.1	935.6
05/17/2018	941.3	954.8	939.2	951.2
05/18/2018	954	956.9	950.2	953.6
05/21/2018	953	953.6	947.3	947.7
05/22/2018	948	948	940.1	941.5
05/23/2018	934	937.8	927.2	930.3
05/24/2018	925	926.9	910.6	911
05/25/2018	910	917.2	906.2	908
05/28/2018	915	920.4	913.5	918
05/29/2018	915.1	915.8	904	908
05/30/2018	897.9	899.7	891.6	892.7
05/31/2018	896.5	896.5	885	890.9
06/01/2018	895.4	908.8	893	901.2
06/04/2018	908.1	915.5	906.2	915
06/05/2018	918.5	923.2	910.5	911.8
06/06/2018	909	919.3	908	912
06/07/2018	917	920.6	910.7	912.2
06/08/2018	908.4	911.8	900.1	902.8
06/11/2018	908.1	913.7	905.6	909.8
06/12/2018	917	917	907.2	910.1
06/13/2018	912.8	915.8	907.6	909.7
06/14/2018	907	907	890.7	891
06/15/2018	890	891.4	875.4	887.8
06/18/2018	889.9	889.9	873.5	875.4
06/19/2018	872	877.5	864.8	864.8
06/20/2018	865	873.4	860	872.2
06/21/2018	873.5	882.4	873.1	876.1
06/22/2018	870	872.2	863.3	871
06/25/2018	865	867.4	858.3	861.2
06/26/2018	862	873.6	857.3	871.1
06/27/2018	877	878.4	851.4	852.7
06/28/2018	852.1	864.2	847.8	862.8
06/29/2018	867	874	863.1	874
07/02/2018	871	879.7	862.8	863
07/03/2018	863.1	864.7	846.2	851.1
07/04/2018	849.1	855.9	846.9	850.4
07/05/2018	850.4	855	848.9	853
07/06/2018	861.6	870	861.6	865.8
07/09/2018	866.4	870.9	862.1	862.2
07/10/2018	868.5	877.1	866.6	871.6
07/11/2018	863.7	864.5	849.7	856.7
07/12/2018	857.7	863.2	849.4	850
07/13/2018	857.9	871	854.8	867.4
07/17/2018	876.7	882.1	873	879.6
07/18/2018	885	885	871.5	872.8
07/19/2018	869.8	875.9	864.2	873.6
07/20/2018	883	885.5	876.8	883.6
07/23/2018	879.5	879.5	867	870.8
07/24/2018	874	881.8	873.4	876
07/25/2018	883.5	884.8	875.1	881.7
07/26/2018	886.8	893.2	881.1	888
07/27/2018	883.9	884.8	877.7	882
07/30/2018	885	897.5	885	894.5
07/31/2018	879.5	888.3	865.2	865.9
08/01/2018	865	874.3	858	874.1
08/02/2018	871	880.5	868	869.5
08/03/2018	865	869.4	862.3	863
08/06/2018	867	876	847.6	849.5
08/07/2018	850	850.4	841.3	845
08/08/2018	844	844.6	829.4	830
08/09/2018	822.3	829.4	818.8	825.6
08/10/2018	827.1	833.5	814.9	815.5
08/13/2018	810.1	813.6	792.5	794.4
08/14/2018	798.9	812	796.2	811.8
08/15/2018	810.4	814.4	799.6	802
08/16/2018	795.5	804.3	788	801.9
08/17/2018	808.8	811.9	803.1	809.7
08/20/2018	804.9	807.9	801.1	802.6
08/21/2018	801	808	798.5	803.6
08/22/2018	801.1	807.9	800.7	807.9
08/23/2018	807.9	815.8	807.1	813.9
08/24/2018	818	818.4	811.3	813.7
08/27/2018	819.9	831.6	817	828.1
08/28/2018	835	842.4	834.4	839.4
08/29/2018	840.2	847.2	839.1	840.7
08/30/2018	844.6	844.9	835.3	838.3
08/31/2018	827.2	837	824.3	833.7
09/03/2018	828.4	833.3	822.1	824.6
09/04/2018	827.4	833	821.8	822.5
09/05/2018	821.5	827.9	814.4	815.9
09/06/2018	814	821.6	812.4	813.3
09/07/2018	810.9	819.3	810	818
09/10/2018	811.8	820.6	806.2	816.7
09/11/2018	819.3	824.8	815.4	823.7
09/12/2018	822.6	826.2	808	815.6
09/13/2018	818.8	829.8	817.6	826.9
09/14/2018	834.6	842.9	833.9	841.9
09/18/2018	844.1	860.5	842	859.1
09/19/2018	870.8	874.7	864	866.6
09/20/2018	870	873.8	864.6	869.2
09/21/2018	872.9	876.9	865.2	872.9
09/25/2018	870.2	886	867.3	885.8
09/26/2018	885	893.4	882.9	893
09/27/2018	892.5	892.5	873	873.6
09/28/2018	850	866.1	847.2	853.5
10/01/2018	854.7	878.5	854	878.3
10/02/2018	880	880.4	867.8	870.1
10/03/2018	869.8	874.3	858.7	859.4
10/04/2018	860	865.7	857.2	860.1
10/05/2018	855.3	860.4	850.6	852.1
10/09/2018	842	849.5	841.1	845.7
10/10/2018	847.9	849.1	837.5	837.9
10/11/2018	816.6	822.5	812	814.6
10/12/2018	805	810.8	801.8	808.6
10/15/2018	801	801.3	785	785
10/16/2018	792.2	802.4	790.5	802.3
10/17/2018	816.3	819.2	810.8	818.8
10/18/2018	818.8	826.8	817.6	821.6
10/19/2018	815	823.1	814.5	821.2
10/22/2018	815	833	814.7	830.8
10/23/2018	828.3	830.2	807.7	807.7
10/24/2018	813.1	814	794.8	803.3
10/25/2018	785	788.2	777	778.6
10/26/2018	793.6	796.6	777	787
10/29/2018	798.8	806.1	792.7	800.4
10/30/2018	784.6	794.2	784	786.7
10/31/2018	795	803.5	791.1	801.9
11/01/2018	794.1	813	793.4	810.3
11/02/2018	806.6	819.5	801.7	815.8
11/05/2018	810.9	814.4	802	809.3
11/06/2018	806	820.4	806	814.8
11/07/2018	815.8	824.4	810.2	813.3
11/08/2018	826	836	826	827.3
11/09/2018	827.4	865.6	823.1	863.6
11/12/2018	863.6	904	860.6	901
11/13/2018	880	898.7	876	887.4
11/14/2018	885.6	901.5	885.4	897.3
11/15/2018	889.6	902.6	886.3	900.6
11/16/2018	896.7	904.7	893.2	897.1
11/19/2018	895	920.8	894.8	920.8
11/20/2018	911.6	925.7	909.1	916.4
11/21/2018	889	904.3	885.5	902.9
11/22/2018	905.2	907.9	890.9	899.6
11/26/2018	905.6	915.7	898.4	908.7
11/27/2018	911.2	912	900.9	907
11/28/2018	898	902.7	883.2	893.2
11/29/2018	896.7	900.5	887.3	889.1
11/30/2018	885.8	896.7	885	890.3
12/03/2018	900.1	902.3	884.4	888.6
12/04/2018	885.5	888.5	864.8	866.7
12/05/2018	860.9	872.7	857.6	866.8
12/06/2018	854.4	857.5	848.5	855.7
12/07/2018	850.5	852.2	835.9	840
12/10/2018	823	829.1	819.8	827
12/11/2018	829.3	830.6	817.1	821.5
12/12/2018	818	829.7	817.3	824.2
12/13/2018	827	834.8	821.6	834.2
12/14/2018	828.5	832.9	813.7	814.6
12/17/2018	816.6	822.8	811.1	812.3
12/18/2018	800.3	804.1	798	799
12/19/2018	806	812.2	800.4	803.7
12/20/2018	798	798.3	771.7	774.8
12/21/2018	770.1	775.2	761.5	767.1
12/25/2018	755	756.8	743.4	745.9
12/26/2018	751.6	759.3	737.3	749.5
12/27/2018	775.6	787.9	769.2	783.6
12/28/2018	771.4	781.7	770	772

Menu

Create your free account now!

3402.T: Toray Industries, Inc. Historical Data

2018 Historical Chart

Average

Low

High