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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 772.1432
CLOSE 772.2573
Low
LOW 680.8
High
HIGH 848.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 762.3 | 767.7 | 751.3 | 760 |
| 01/07/2019 | 782 | 790.2 | 778.9 | 783 |
| 01/08/2019 | 792.9 | 793.3 | 779.2 | 779.2 |
| 01/09/2019 | 787.1 | 788.1 | 777.5 | 783.6 |
| 01/10/2019 | 777 | 788.9 | 775.6 | 784.1 |
| 01/11/2019 | 788 | 798 | 788 | 795.5 |
| 01/15/2019 | 797.1 | 798.6 | 788.5 | 793.5 |
| 01/16/2019 | 801.5 | 803.5 | 786.4 | 796.4 |
| 01/17/2019 | 793.2 | 797.8 | 790.3 | 793 |
| 01/18/2019 | 799.9 | 808.9 | 798.8 | 804.5 |
| 01/21/2019 | 815 | 815 | 802.3 | 808.1 |
| 01/22/2019 | 810.9 | 812.7 | 799.4 | 803.5 |
| 01/23/2019 | 809 | 809.7 | 800.2 | 801 |
| 01/24/2019 | 800 | 801.9 | 792.9 | 800.6 |
| 01/25/2019 | 801.3 | 807.5 | 797.8 | 805 |
| 01/28/2019 | 810.9 | 811.3 | 798.1 | 802.4 |
| 01/29/2019 | 803.7 | 805.9 | 798.8 | 805.2 |
| 01/30/2019 | 801.1 | 804.3 | 795.4 | 796.1 |
| 01/31/2019 | 807.7 | 813 | 802.1 | 806.9 |
| 02/01/2019 | 808.6 | 811.5 | 798.9 | 802.7 |
| 02/04/2019 | 800 | 808 | 799.2 | 802.1 |
| 02/05/2019 | 811.8 | 819.2 | 809.1 | 814.7 |
| 02/06/2019 | 812.8 | 821.4 | 810.8 | 817.9 |
| 02/07/2019 | 809.2 | 811 | 795.4 | 796.9 |
| 02/08/2019 | 778.3 | 783.8 | 736 | 739.3 |
| 02/12/2019 | 738 | 769.3 | 731.5 | 769 |
| 02/13/2019 | 770 | 796.5 | 762.4 | 794.1 |
| 02/14/2019 | 792 | 792.9 | 779.1 | 781.1 |
| 02/15/2019 | 774 | 789 | 773.1 | 782.4 |
| 02/18/2019 | 792.6 | 801.4 | 792.1 | 796.9 |
| 02/19/2019 | 785.4 | 789.7 | 779.5 | 783.6 |
| 02/20/2019 | 781.7 | 795.4 | 781.4 | 786.1 |
| 02/21/2019 | 787.4 | 792 | 782.4 | 785.6 |
| 02/22/2019 | 781 | 783.9 | 778.2 | 781.6 |
| 02/25/2019 | 788 | 795 | 786.8 | 789.4 |
| 02/26/2019 | 787 | 790.4 | 775.7 | 780.3 |
| 02/27/2019 | 780.2 | 786.6 | 779 | 779 |
| 02/28/2019 | 778.1 | 779.6 | 772.8 | 775.5 |
| 03/01/2019 | 772.1 | 779 | 769.1 | 772.4 |
| 03/04/2019 | 777.9 | 782.3 | 774.3 | 775.1 |
| 03/05/2019 | 771.8 | 776.6 | 768.6 | 775.4 |
| 03/06/2019 | 772 | 777.2 | 770.2 | 775.1 |
| 03/07/2019 | 768.2 | 770.4 | 763.6 | 767.2 |
| 03/08/2019 | 760 | 764.9 | 751.5 | 754.1 |
| 03/11/2019 | 753 | 755.6 | 751.6 | 752.3 |
| 03/12/2019 | 750.6 | 756.3 | 746.8 | 752.4 |
| 03/13/2019 | 741.6 | 748.1 | 733.8 | 737.3 |
| 03/14/2019 | 740 | 748 | 725.5 | 725.5 |
| 03/15/2019 | 731 | 745.6 | 729.1 | 743.4 |
| 03/18/2019 | 743.4 | 748.5 | 737.3 | 741.3 |
| 03/19/2019 | 737.4 | 738.1 | 732 | 732.1 |
| 03/20/2019 | 728 | 738.9 | 724.3 | 734.5 |
| 03/22/2019 | 728 | 741.2 | 725.1 | 740.8 |
| 03/25/2019 | 726 | 726.8 | 715 | 719.7 |
| 03/26/2019 | 719.8 | 731.9 | 715.9 | 731.9 |
| 03/27/2019 | 722.2 | 725.9 | 710.8 | 715.3 |
| 03/28/2019 | 708 | 715 | 705.1 | 706.2 |
| 03/29/2019 | 712 | 719.4 | 706.2 | 706.9 |
| 04/01/2019 | 714.7 | 726.1 | 712.6 | 723 |
| 04/02/2019 | 734.9 | 737.6 | 729.2 | 734.8 |
| 04/03/2019 | 740 | 752.3 | 738.9 | 751.3 |
| 04/04/2019 | 749.8 | 759.7 | 747.3 | 757.1 |
| 04/05/2019 | 764.2 | 776.8 | 762.1 | 776.8 |
| 04/08/2019 | 781.7 | 783.3 | 769.4 | 776.2 |
| 04/09/2019 | 770.2 | 774.5 | 764.3 | 768.6 |
| 04/10/2019 | 759.9 | 766.5 | 755 | 766.5 |
| 04/11/2019 | 759.2 | 769.9 | 758.5 | 767.5 |
| 04/12/2019 | 772.5 | 776.6 | 766.9 | 771.2 |
| 04/15/2019 | 791 | 794.6 | 781.7 | 790.3 |
| 04/16/2019 | 791.4 | 800.2 | 790.3 | 794.9 |
| 04/17/2019 | 805.8 | 806.6 | 798 | 804.2 |
| 04/18/2019 | 810 | 814.5 | 787.8 | 791 |
| 04/19/2019 | 795 | 799 | 785.4 | 786.5 |
| 04/22/2019 | 783.3 | 790.3 | 781.9 | 786.1 |
| 04/23/2019 | 786 | 788.9 | 771.5 | 772.3 |
| 04/24/2019 | 772.9 | 773.7 | 752.5 | 754.7 |
| 04/25/2019 | 754.7 | 760 | 749.1 | 754.5 |
| 04/26/2019 | 751 | 759.2 | 746.3 | 758 |
| 05/07/2019 | 751.6 | 752.8 | 738.5 | 742.6 |
| 05/08/2019 | 730.5 | 733.8 | 725.3 | 730.3 |
| 05/09/2019 | 717.3 | 718.6 | 702.6 | 704.3 |
| 05/10/2019 | 702 | 710 | 697.7 | 701.8 |
| 05/13/2019 | 698.1 | 702.3 | 692.7 | 698.1 |
| 05/14/2019 | 693.3 | 730.2 | 685.2 | 713.4 |
| 05/15/2019 | 725.3 | 759.3 | 725 | 758.4 |
| 05/16/2019 | 755.1 | 758.9 | 744.4 | 751.7 |
| 05/17/2019 | 758.2 | 760.5 | 743.4 | 750.6 |
| 05/20/2019 | 750 | 756.9 | 748.1 | 753.7 |
| 05/21/2019 | 743 | 754.8 | 742.2 | 745.9 |
| 05/22/2019 | 746 | 748.5 | 737.4 | 738.7 |
| 05/23/2019 | 729.8 | 736 | 726 | 729.7 |
| 05/24/2019 | 729.4 | 746 | 725.1 | 744.4 |
| 05/27/2019 | 744.4 | 747.9 | 737.5 | 737.5 |
| 05/28/2019 | 741.8 | 746.6 | 738.7 | 743.1 |
| 05/29/2019 | 739.2 | 750.4 | 737.7 | 748.1 |
| 05/30/2019 | 741 | 755 | 739.8 | 751.9 |
| 05/31/2019 | 749 | 754 | 743.1 | 746.9 |
| 06/03/2019 | 734.3 | 740.7 | 732.1 | 736.1 |
| 06/04/2019 | 741.8 | 746.4 | 736.5 | 745.9 |
| 06/05/2019 | 757.4 | 766.7 | 752.4 | 766.7 |
| 06/06/2019 | 766 | 769 | 761.9 | 768.9 |
| 06/07/2019 | 768.5 | 769 | 761.4 | 763.8 |
| 06/10/2019 | 794.9 | 816 | 792.4 | 810.8 |
| 06/11/2019 | 815 | 816.6 | 801.8 | 814.3 |
| 06/12/2019 | 808.6 | 824.7 | 808.5 | 819.7 |
| 06/13/2019 | 815.5 | 822.2 | 811.3 | 812.8 |
| 06/14/2019 | 816 | 819.4 | 806.4 | 806.8 |
| 06/17/2019 | 814.6 | 816 | 807.2 | 808.7 |
| 06/18/2019 | 804 | 814.9 | 803.9 | 810.1 |
| 06/19/2019 | 816.5 | 820.5 | 812.6 | 813.7 |
| 06/20/2019 | 811.9 | 812 | 804.6 | 810.6 |
| 06/21/2019 | 815.8 | 816.5 | 803 | 808.4 |
| 06/24/2019 | 810.6 | 835.3 | 809.8 | 827.9 |
| 06/25/2019 | 828 | 835.3 | 820.8 | 825.7 |
| 06/26/2019 | 822.9 | 829 | 818.1 | 824 |
| 06/27/2019 | 832.9 | 834.2 | 825.2 | 827 |
| 06/28/2019 | 826 | 827.1 | 817.1 | 819.2 |
| 07/01/2019 | 829.2 | 830.9 | 813.7 | 817.1 |
| 07/02/2019 | 820 | 823.4 | 817.4 | 819.7 |
| 07/03/2019 | 814 | 815.8 | 802.6 | 809.1 |
| 07/04/2019 | 809.8 | 810.7 | 802.6 | 806.9 |
| 07/05/2019 | 804.7 | 806.2 | 801.5 | 804.1 |
| 07/08/2019 | 798 | 800.1 | 786.4 | 789.3 |
| 07/09/2019 | 789.2 | 789.3 | 770.4 | 774 |
| 07/10/2019 | 770 | 772 | 765.6 | 770 |
| 07/11/2019 | 771.9 | 774.6 | 769.2 | 770.1 |
| 07/12/2019 | 773.5 | 774 | 766.3 | 769.7 |
| 07/16/2019 | 768 | 768.4 | 752.2 | 757.2 |
| 07/17/2019 | 759 | 773 | 758.7 | 772.4 |
| 07/18/2019 | 769.7 | 771.4 | 740 | 742.5 |
| 07/19/2019 | 747.1 | 764.8 | 740.4 | 763.6 |
| 07/22/2019 | 764.3 | 774.1 | 762.7 | 766.2 |
| 07/23/2019 | 769.1 | 790.9 | 765.2 | 789.2 |
| 07/24/2019 | 792.5 | 794.8 | 785.3 | 790.7 |
| 07/25/2019 | 793.9 | 796.8 | 781 | 782.2 |
| 07/26/2019 | 779.9 | 779.9 | 761.6 | 764.9 |
| 07/29/2019 | 762.6 | 762.6 | 753.5 | 757.5 |
| 07/30/2019 | 757.6 | 762.6 | 754.5 | 758.2 |
| 07/31/2019 | 753 | 756.8 | 748.8 | 752.9 |
| 08/01/2019 | 742.6 | 749.9 | 738.1 | 749 |
| 08/02/2019 | 730.2 | 735.4 | 724.4 | 727.2 |
| 08/05/2019 | 715.5 | 717.3 | 698.4 | 704 |
| 08/06/2019 | 683.7 | 702.6 | 680.8 | 701.5 |
| 08/07/2019 | 701.8 | 701.8 | 689.3 | 694.2 |
| 08/08/2019 | 696.6 | 706.3 | 692.7 | 703.4 |
| 08/09/2019 | 704 | 751.5 | 688.8 | 746.5 |
| 08/13/2019 | 739.9 | 777.7 | 739.4 | 765.3 |
| 08/14/2019 | 779.3 | 798 | 778.3 | 779.6 |
| 08/15/2019 | 760 | 779.5 | 757 | 777.2 |
| 08/16/2019 | 777 | 778.5 | 769 | 775.2 |
| 08/19/2019 | 783 | 784 | 776.4 | 776.4 |
| 08/20/2019 | 777 | 778.7 | 768.1 | 768.9 |
| 08/21/2019 | 758.3 | 763.9 | 755.8 | 755.8 |
| 08/22/2019 | 755 | 758.6 | 745.7 | 750.6 |
| 08/23/2019 | 754 | 770.5 | 753.6 | 762.1 |
| 08/26/2019 | 741.9 | 754.2 | 740.4 | 748.2 |
| 08/27/2019 | 759.9 | 761.8 | 748.1 | 748.3 |
| 08/28/2019 | 750.9 | 758.1 | 750.2 | 753.5 |
| 08/29/2019 | 751.9 | 756.8 | 744 | 748.5 |
| 08/30/2019 | 755 | 758.5 | 750.4 | 757.6 |
| 09/02/2019 | 756.1 | 763.6 | 754.8 | 757.7 |
| 09/03/2019 | 750 | 754.1 | 738.2 | 749.3 |
| 09/04/2019 | 748.6 | 750.8 | 742.1 | 742.1 |
| 09/05/2019 | 747 | 764.5 | 743.2 | 756.5 |
| 09/06/2019 | 761.2 | 764.7 | 755.6 | 760.4 |
| 09/09/2019 | 760.5 | 766.3 | 758.9 | 765.7 |
| 09/10/2019 | 768 | 780 | 766.6 | 777.8 |
| 09/11/2019 | 778.8 | 790.6 | 778.6 | 788 |
| 09/12/2019 | 795.4 | 804.6 | 793.5 | 801 |
| 09/13/2019 | 808.1 | 828 | 801.4 | 827.4 |
| 09/17/2019 | 818.1 | 825.2 | 807.6 | 809.3 |
| 09/18/2019 | 814.8 | 819.8 | 811.6 | 814.3 |
| 09/19/2019 | 825.9 | 837.8 | 822.6 | 837.7 |
| 09/20/2019 | 836.4 | 836.4 | 818.2 | 820.6 |
| 09/24/2019 | 821 | 832.6 | 820.7 | 826.7 |
| 09/25/2019 | 823.3 | 829.1 | 818.8 | 822.9 |
| 09/26/2019 | 834.3 | 834.9 | 820.3 | 823.3 |
| 09/27/2019 | 815 | 821.4 | 803.8 | 809.5 |
| 09/30/2019 | 803 | 813.1 | 799 | 802.1 |
| 10/01/2019 | 809.8 | 816.2 | 807.2 | 816.2 |
| 10/02/2019 | 802.1 | 809.7 | 800.7 | 802.9 |
| 10/03/2019 | 787.9 | 789.2 | 778.7 | 784.5 |
| 10/04/2019 | 788.3 | 791.5 | 782.3 | 785 |
| 10/07/2019 | 787 | 791.5 | 782.5 | 788.5 |
| 10/08/2019 | 795.1 | 803.7 | 789.7 | 794.6 |
| 10/09/2019 | 791.6 | 810 | 788.7 | 810 |
| 10/10/2019 | 811.5 | 814.3 | 798.5 | 813.3 |
| 10/11/2019 | 818.2 | 824.3 | 810.8 | 823.1 |
| 10/15/2019 | 830 | 834.8 | 824.5 | 832.6 |
| 10/16/2019 | 835 | 848.5 | 833.9 | 837.4 |
| 10/17/2019 | 831.7 | 836.8 | 825.8 | 826.3 |
| 10/18/2019 | 822.8 | 848.5 | 815.3 | 843.3 |
| 10/21/2019 | 842 | 846.8 | 830.5 | 846.2 |
| 10/23/2019 | 840 | 842.1 | 830.5 | 838.4 |
| 10/24/2019 | 812.8 | 815 | 799.1 | 801.9 |
| 10/25/2019 | 801.5 | 813 | 792.3 | 796.4 |
| 10/28/2019 | 798.9 | 802.1 | 794.2 | 796.6 |
| 10/29/2019 | 795 | 798.3 | 784.6 | 786.2 |
| 10/30/2019 | 786.7 | 789.7 | 776.7 | 777.4 |
| 10/31/2019 | 773.3 | 774.4 | 767.6 | 770.7 |
| 11/01/2019 | 760.2 | 772.6 | 756 | 772.2 |
| 11/05/2019 | 778.9 | 786 | 776 | 782.9 |
| 11/06/2019 | 789 | 791.2 | 779.4 | 787.2 |
| 11/07/2019 | 785 | 786.6 | 775 | 785.3 |
| 11/08/2019 | 788 | 788 | 770 | 770.8 |
| 11/11/2019 | 772.8 | 788.9 | 771.5 | 788.6 |
| 11/12/2019 | 787.1 | 794.5 | 781 | 794 |
| 11/13/2019 | 795 | 809.6 | 792.8 | 808.8 |
| 11/14/2019 | 793.8 | 794.7 | 767.6 | 767.6 |
| 11/15/2019 | 764.6 | 772.8 | 763.4 | 770.1 |
| 11/18/2019 | 760.7 | 763.5 | 744.1 | 744.6 |
| 11/19/2019 | 745.2 | 749 | 738.2 | 738.2 |
| 11/20/2019 | 732 | 747.5 | 730.5 | 738.7 |
| 11/21/2019 | 734.9 | 743.5 | 731.3 | 738 |
| 11/22/2019 | 740.4 | 750.7 | 739.4 | 745.3 |
| 11/25/2019 | 745.2 | 748.2 | 741.6 | 742.6 |
| 11/26/2019 | 749 | 753.8 | 735 | 735 |
| 11/27/2019 | 738.9 | 738.9 | 730 | 730.5 |
| 11/28/2019 | 732.5 | 735.3 | 725 | 726 |
| 11/29/2019 | 726 | 728.5 | 722.1 | 724 |
| 12/02/2019 | 729.8 | 738.5 | 728.1 | 738 |
| 12/03/2019 | 730 | 735.6 | 727 | 733.1 |
| 12/04/2019 | 726.8 | 734.3 | 725 | 732 |
| 12/05/2019 | 729 | 734.6 | 728.5 | 732.6 |
| 12/06/2019 | 737.9 | 738.4 | 731.6 | 735.5 |
| 12/09/2019 | 742 | 743.5 | 736.5 | 742.2 |
| 12/10/2019 | 744.3 | 754.7 | 744.2 | 746.3 |
| 12/11/2019 | 747.1 | 756 | 743.2 | 755.5 |
| 12/12/2019 | 759 | 763 | 755.1 | 756.2 |
| 12/13/2019 | 769.1 | 772 | 763.5 | 765.2 |
| 12/16/2019 | 770 | 773.3 | 763 | 763.4 |
| 12/17/2019 | 762.8 | 763.2 | 749.6 | 753.5 |
| 12/18/2019 | 753.7 | 756.7 | 750.1 | 755.3 |
| 12/19/2019 | 752.2 | 756.5 | 750 | 754.8 |
| 12/20/2019 | 759 | 766.2 | 753.7 | 753.7 |
| 12/23/2019 | 755.6 | 762.3 | 754.8 | 757.3 |
| 12/24/2019 | 761.1 | 762.7 | 756.1 | 757.4 |
| 12/25/2019 | 757.2 | 758.4 | 745.1 | 747.5 |
| 12/26/2019 | 747.9 | 753 | 746.2 | 751.5 |
| 12/27/2019 | 753.8 | 755.4 | 749.9 | 750.8 |
| 12/30/2019 | 743.7 | 746.4 | 739.1 | 741.1 |