Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Toray Industries, Inc. logo
3402.T
Toray Industries, Inc.
06:30:00
1159 ¥
0.0000 (%0.00)
Previous Close: 1192.5
Day Low₺1154.5
Day High₺1190
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

3402.T: Toray Industries, Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 546.5599
CLOSE 545.7665

Low

LOW 397.4

High

HIGH 769.9
DATEOPENHIGHLOWCLOSE
01/06/2020732735.4725.5730
01/07/2020732.8745.2732.7744
01/08/2020744749.3730.5735.6
01/09/2020749.6755.7744.1749.9
01/10/2020744746.1735.7737.6
01/14/2020747748.6740.6748.2
01/15/2020746.9751.1740.2744.6
01/16/2020748749742.7748.1
01/17/2020749.8756746.3754.3
01/20/2020765769.9761.1763.1
01/21/2020762765756.4757.3
01/22/2020752.9763.6751.6762.2
01/23/2020754.6759.3752.8754.7
01/24/2020759.2762.5756.8757
01/27/2020740740.8725725.6
01/28/2020715722.4713.1720
01/29/2020725.8728.8720.4725
01/30/2020730737.3723.3725.4
01/31/2020725731.7724.5725.2
02/03/2020711.1722.9708.7718.7
02/04/2020718720.8714.3720
02/05/2020722.3727.5721.3724.1
02/06/2020736748.9735.5741.4
02/07/2020737738.8728.1728.1
02/10/2020724.5726.4701.1711.7
02/12/2020709710.7699.5706.2
02/13/2020711.9720.5710.6717.7
02/14/2020710710.4703.9707.5
02/17/2020703.3707699.5705
02/18/2020697.9702.1694.4697
02/19/2020695699.7688.9692.3
02/20/2020696.3703.9696.3700
02/21/2020700706.5697.6704.6
02/25/2020675689.8670681.6
02/26/2020676.2676.8668.5674.2
02/27/2020667.8669650651.2
02/28/2020627.5634.3618.3624.7
03/02/2020607.9631603.8619.5
03/03/2020625625.8607.3607.3
03/04/2020597.8610.6597605.4
03/05/2020615.3619603608.8
03/06/2020597.4597.6581.8584.9
03/09/2020560563.3541543.8
03/10/2020524.4543512.4539.6
03/11/2020540.9544.2526.7527
03/12/2020510.1516.4492.3499.7
03/13/2020451.7466.9432.1447.6
03/16/2020449.8457.5434.9435.7
03/17/2020429448.7419.2439.9
03/18/2020439.9450.1423.2423.3
03/19/2020428.5432397.4400
03/23/2020404.6418.3400.9416.5
03/24/2020428.9458.1423.5458.1
03/25/2020505507.9474.3491
03/26/2020483484.4465.1474.3
03/27/2020487.6490469.1486.2
03/30/2020462.7480.3450.1480
03/31/2020480480.1466.2469
04/01/2020461474.5452.5458.6
04/02/2020447.9453.5439.3441.3
04/03/2020441.1447.6427.4433.5
04/06/2020431.9453.7425.2450.8
04/07/2020470471.2445.2459.2
04/08/2020460462446.6460
04/09/2020461.1462453.3460
04/10/2020459.9465.4451.6465.4
04/13/2020463.8472459.6460.3
04/14/2020474.1483.9471.1481
04/15/2020485.9488.7475476.8
04/16/2020470473.5463471.2
04/17/2020487488.4472.4483.2
04/20/2020482485.6478480.1
04/21/2020467.7470.3461463.3
04/22/2020458.2458.7445.8452.2
04/23/2020462477.5462477.5
04/24/2020472476466.4471.8
04/27/2020479.5489.4475.5489.4
04/28/2020486.2487.3480.6486.4
04/30/2020498504.1492499.1
05/01/2020489.8489.9472474
05/07/2020461474.2460.7470.6
05/08/2020475.5479.9470.4479.5
05/11/2020481510.6480.5509.5
05/12/2020501.9501.9488493.4
05/13/2020487.7494.5483.7492.3
05/14/2020488.2490472472.3
05/15/2020477.9478.6472.1476.5
05/18/2020473.3477.3467.8470
05/19/2020488.7494.7486.4491.8
05/20/2020493.4498488496.5
05/21/2020500503.3497.3498.2
05/22/2020500.3502.1487.6488.5
05/25/2020499.9503.1495.1503
05/26/2020515.2529.9512.7528
05/27/2020533558528.5554.6
05/28/2020565586.2534.3550.8
05/29/2020540540522.7523.9
06/01/2020527.5529.7522.9528
06/02/2020530.9532.9527.1531.2
06/03/2020546.2551.6540.2545
06/04/2020551555.3528.1528.5
06/05/2020533.2544.6532.3544.2
06/08/2020552.4563.4551.4563.2
06/09/2020565.3566.9555.7560.4
06/10/2020557563553.4560
06/11/2020544548.9519.4519.4
06/12/2020493.1516.2490512.5
06/15/2020512.8518.5498.6498.6
06/16/2020513.3538.5511.4535.7
06/17/2020525.7526.9512519.5
06/18/2020508.3518.6506.3514.1
06/19/2020521.4523510.3514.5
06/22/2020510.5522.6509.4516
06/23/2020523527.6515522
06/24/2020521.9522.3508.8508.8
06/25/2020499.5502.1491.9498.7
06/26/2020508.6510500.9505
06/29/2020497.3500.2491.1494.9
06/30/2020512.5514.7503507.5
07/01/2020504.3507.8498.3501.1
07/02/2020501.8509.4496.4506.2
07/03/2020509.2511497.1502
07/06/2020500.6513.5500.3512.4
07/07/2020511.3512.9500.4502
07/08/2020497.3504.4494.5497.7
07/09/2020493498.2491.5493.5
07/10/2020490493.5484.2484.2
07/13/2020492.2504.7490.8500.1
07/14/2020498503.3495501.6
07/15/2020514.3522.3509.9513.1
07/16/2020522.6530.9517.1524.8
07/17/2020524527.9518.2519.4
07/20/2020511.8514.1502.4506.9
07/21/2020504.1505.1495.5498.6
07/22/2020506.2511.4500.1501
07/27/2020491.7499.7484.4499.3
07/28/2020494.4499.7492.7495.8
07/29/2020490490.7483.2484.8
07/30/2020484.9487.8471.5471.8
07/31/2020469.9470.6454454.1
08/03/2020460468.3459464.7
08/04/2020471.2492.4468.7491.7
08/05/2020487.3498481.4496.4
08/06/2020493.2497.7489.6494.3
08/07/2020488494.4478.7484
08/11/2020497.3518.9497513.6
08/12/2020512.7518509.4516.7
08/13/2020522524.6505.2506
08/14/2020504.6511.9501.8509.4
08/17/2020510511.5504.6504.6
08/18/2020501.9505.4496.1498.2
08/19/2020495.3501.9493.1498.2
08/20/2020495.9499.3491.5494.3
08/21/2020498.4505.8491.7492
08/24/2020490492.4483.9485.2
08/25/2020500515.9500509.9
08/26/2020508.5509.6494.5497.5
08/27/2020499502.5492493.4
08/28/2020500.2517.5500505
08/31/2020511512.9503.1503.7
09/01/2020498.8499.9493.7499.7
09/02/2020505506.1496.7498.9
09/03/2020506.9511503505.5
09/04/2020498500.3492499.6
09/07/2020501.8504.7498.1501.5
09/08/2020502.3510.2501.6510
09/09/2020498501.5494.2500.8
09/10/2020505.2508.4498.1508.4
09/11/2020502507499.9505.3
09/14/2020506515.8505.5512.1
09/15/2020508.9510498500.9
09/16/2020500500.1491.2491.5
09/17/2020494.5499.2491.5496.6
09/18/2020498.4502.3496.6497.9
09/23/2020491.2495.5479.4494.6
09/24/2020494.4496.1488.2492.1
09/25/2020491.1493483.3488.3
09/28/2020492.8501.5484.3500.2
09/29/2020498.2504.9496499.7
09/30/2020498.1498.9479.3479.3
10/02/2020479.8485.7471472.2
10/05/2020483.9491.5481.2487.5
10/06/2020489.9494.9489.3494.9
10/07/2020490499.9487.3498.8
10/08/2020500500.5492.4493.8
10/09/2020500500491.8493
10/12/2020493.6501489.8500.4
10/13/2020498500.5494.1498.8
10/14/2020492.9492.9483.2487.2
10/15/2020488.1490483.4484.6
10/16/2020483484.7475.4475.4
10/19/2020489.8502.7488.5493.4
10/20/2020489.9498.3487.6491.6
10/21/2020492.1504492.1503.8
10/22/2020499.3504.5497.8498.8
10/23/2020502.5505.2496.9498.9
10/26/2020498.5503.3497.6503.3
10/27/2020499.1500.9495.7497.9
10/28/2020492492477480.8
10/29/2020476488.4474.2485.8
10/30/2020483.3483.3470470.4
11/02/2020475.2484.3474.3480.4
11/04/2020498.2505.7492.5500.6
11/05/2020492.4493.9480.8491.9
11/06/2020494.9508490.3501.3
11/09/2020505.3508.3499.7500.5
11/10/2020525541.1522.9541.1
11/11/2020548559.5540.3544.2
11/12/2020529.5537.6527.5533.2
11/13/2020529.2530514.6523.6
11/16/2020533.6541.5528.2538.7
11/17/2020553.2553.2542549
11/18/2020555558.9541.2554.1
11/19/2020558.8568.7555.6566.5
11/20/2020559.1559.9549.4559.3
11/24/2020574.4580569570.8
11/25/2020588.3595.7579.4581
11/26/2020582.9590.8580.5583.8
11/27/2020583.5585.9573576.1
11/30/2020584.6584.8566.1566.1
12/01/2020573.7587.5573585.1
12/02/2020595.1603.3586.5601
12/03/2020602.4612.3598.5607.6
12/04/2020610.6630.8608.7630.8
12/07/2020640.8645.6614.8616.7
12/08/2020611.4618605.2610.7
12/09/2020617630.5615.8625.8
12/10/2020631.5636624.6625.7
12/11/2020627630616.1621.5
12/14/2020623.2629.9622.8623.3
12/15/2020622.8623.2616.8619
12/16/2020623.9627.5619.4622.9
12/17/2020620.9622.1614.1615.2
12/18/2020610.7615.2606612.7
12/21/2020616.5619.1609.8618.8
12/22/2020617.6618610.5613.4
12/23/2020610610.4592.8595.1
12/24/2020605.1611.8601.5603.7
12/25/2020605609.5603.7607.5
12/28/2020611.7613.7603.4607.1
12/29/2020611.2621.8610.6621.8
12/30/2020618.5618.5606.7610.9