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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 705.9266
CLOSE 706.2139

Low

LOW 550.5

High

HIGH 817.8
DATEOPENHIGHLOWCLOSE
01/04/2022694.8703685.2701
01/05/2022710712.8705.2712
01/06/2022710.9721.8710.3712.7
01/07/2022711.9719.9702.9705.4
01/11/2022705.4720.8705718.7
01/12/2022727.1742.6726.5739.1
01/13/2022739746.8732.6743.4
01/14/2022744.7744.7731.5740.1
01/17/2022743750740.1742.8
01/18/2022749.2754.8740.5743.1
01/19/2022734.9740.4731.7734.1
01/20/2022727.3740.9725.1734.7
01/21/2022726.7733.5718.6732.6
01/24/2022729.3747.2729.1745
01/25/2022739.2739.2724.1730.8
01/26/2022736.6737.1721721.5
01/27/2022726729712.1716.2
01/28/2022726729.8718.7727.7
01/31/2022716.3727.2713.2725.1
02/01/2022687.4691.8645.1652
02/02/2022645663.5636658
02/03/2022654.9674.8654.1669.8
02/04/2022669.9674.9659.1664.2
02/07/2022662671.2659.5670.8
02/08/2022665.3673.9664.5669.2
02/09/2022678.9689.4670.3671.8
02/10/2022688.6691673.5689.4
02/14/2022679.4686674.2676.6
02/15/2022674684.4672.4673.8
02/16/2022680.9685.8677.3684.1
02/17/2022682.3685.1674.1680.3
02/18/2022671.8674.9667.3673.3
02/21/2022667.4669.1657.2660
02/22/2022651.1658648.6655.9
02/24/2022656.9660.5645.2651.6
02/25/2022651.3658.5648.3657.1
02/28/2022659661.7653.2659.7
03/01/2022666671662662.7
03/02/2022647652.6632.7633
03/03/2022642643.8638640.2
03/04/2022635.4636.7619.1622.4
03/07/2022612.4612.6574579.5
03/08/2022564574.5550.5570.3
03/09/2022566.5577.3557.6560.5
03/10/2022580.1594.8576.9590.5
03/11/2022581.4583.5567.4574.3
03/14/2022577.3592.8577.3586.4
03/15/2022591601589.6599.3
03/16/2022610.8620.9609.6617.4
03/17/2022623.5634.3621.3632.3
03/18/2022625.6636.4623.6631.6
03/22/2022631.1638.9627.2634.4
03/23/2022642653.8638.3650.6
03/24/2022642.1652.9638.8652.5
03/25/2022655.7657.5649.1655
03/28/2022658.9661.2651.5652.8
03/29/2022650655.6648.3654.7
03/30/2022650.1651.3633.6643.2
03/31/2022633.6643.3632.1638.8
04/01/2022630636.3627632.6
04/04/2022635638.7628.9635.1
04/05/2022642643.9629.9632
04/06/2022625626.8618.1619.5
04/07/2022606615.9603.6615.5
04/08/2022618.6621.5612615.5
04/11/2022613.6615.9605.3609.9
04/12/2022601.8609.1600.8602.5
04/13/2022600.1608.1591.6606.7
04/14/2022607.2615.9606.7615.3
04/15/2022614617.5610.4613.8
04/18/2022607.6610.6600.2607
04/19/2022610.3614.3605.7613.2
04/20/2022622.4627.8619.7627
04/21/2022623.5629.4620.8629.4
04/22/2022621.3624.7615.7623.7
04/25/2022609.9613.9607.2612.3
04/26/2022615.9619.4610.3613.9
04/27/2022602.2607.4600603.3
04/28/2022600.6621.2600.6618.9
05/02/2022621.1627.9618.5625.2
05/06/2022627.4643.2625.8642.9
05/09/2022635.9641.3632.8637.2
05/10/2022631642.9627640.8
05/11/2022641.6647.2638.1641.3
05/12/2022639.7644.5631.3638.4
05/13/2022633.5645624.3642.6
05/16/2022651.9654628.5634.6
05/17/2022633.5634.5628.1630.5
05/18/2022639.8653639.6643
05/19/2022627638.8626.9637.9
05/20/2022638.8645.3636.4643.1
05/23/2022647.5649.8642.1646.5
05/24/2022649652.6643.4643.5
05/25/2022658668.6654.5659.9
05/26/2022662.9668655.6658
05/27/2022664.3664.3658.6660.1
05/30/2022663.4675.9661671.2
05/31/2022673.7679.9665.7666.3
06/01/2022671682.2669.1681.5
06/02/2022680682.5674.3676.5
06/03/2022679.7679.7669.6674.6
06/06/2022672.7683.9672.3682.3
06/07/2022685.4696.5684.4695.1
06/08/2022695.1706.3694.1706.3
06/09/2022711.6729.5710722.2
06/10/2022721.9733.6712727.3
06/13/2022716.4716.4705.4709.6
06/14/2022694.6698.6684697
06/15/2022697712694.1704.2
06/16/2022717.9738.6714732.6
06/17/2022741756.9724.7749.7
06/20/2022755756.6722.3729.6
06/21/2022741.7754.5738.1747.6
06/22/2022747.6752.3735.2738.4
06/23/2022727736724.4729.3
06/24/2022729.1736.2724.4730.2
06/27/2022745.1755.9740.6741.8
06/28/2022745751.9744751.1
06/29/2022758761.5748.1752
06/30/2022754.9766.8750.1761.2
07/01/2022769780.8760.2762.1
07/04/2022768.1774.9763.3769
07/05/2022770.1770.9761.8763.9
07/06/2022749750.8735.1737.3
07/07/2022748.1757736.8752
07/08/2022752.7756.9744.5747.6
07/11/2022700.6713.3682709.3
07/12/2022713.5714.4701.9713.5
07/13/2022717.3728.4712.9717
07/14/2022711.2722.3711720.4
07/15/2022722.1727.4719.3720.7
07/19/2022732.2742.6730.2733
07/20/2022745749.1738.5745.3
07/21/2022738.1752737.7750
07/22/2022749750742.8744.3
07/25/2022739745.5731.8733.6
07/26/2022741743.6737.2740
07/27/2022739.7742.5733.2738.6
07/28/2022742743.3735.7740.6
07/29/2022740.3740.5730.9732.6
08/01/2022735.5744.1735738.1
08/02/2022749749.1729.2732.5
08/03/2022719.3732718.7731.4
08/04/2022729.2731.9723.2726.6
08/05/2022720724.2715.3723.4
08/08/2022723.4729.6722.4726.2
08/09/2022728.5754.5720.8745.3
08/10/2022746.4757.1737.7755.7
08/12/2022763768.3757.4764
08/15/2022764.1786.4763.2784.7
08/16/2022789789.5778.1782.3
08/17/2022786.3790.6783786.9
08/18/2022792798.8784.5786.1
08/19/2022786788.9774.6776.4
08/22/2022779779.9771.2778.4
08/23/2022774.9777.7767.2773.9
08/24/2022778.2784.6775.2777.7
08/25/2022778.9785.8777782.5
08/26/2022800817.8799.8803.7
08/29/2022793.5794.9781.6791.4
08/30/2022798.7805.9795.2804.7
08/31/2022793.9801.2789.5798.9
09/01/2022789.4796779.5781.7
09/02/2022784786.5773.4781.3
09/05/2022781.1785776.8780.4
09/06/2022776.2784771.2780.7
09/07/2022780.7783776.2781
09/08/2022789.9801.6788801.6
09/09/2022798.6807.2795.6803.8
09/12/2022810810793.2795
09/13/2022794.6794.9785.9787.3
09/14/2022774779.6771.6777.5
09/15/2022775779.5773.4778.7
09/16/2022770.8774.6764.2767.7
09/20/2022771.3777.4767.7770.7
09/21/2022769.9776.4766771.7
09/22/2022769.4771.8760.9768
09/26/2022755.5756.3718.1723.2
09/27/2022727.4734.4724725
09/28/2022715719.6701.2707.1
09/29/2022710.5725.8706.8722.8
09/30/2022720726.8708.4711.8
10/03/2022716.8719.6710.2718.6
10/04/2022740751.2738743.8
10/05/2022750.7769748.6754.9
10/06/2022758.6766.4751.9752.9
10/07/2022746749741.1746.3
10/11/2022737737.9726.1727.7
10/12/2022725727.5720.9722.8
10/13/2022719723.6716.4718.6
10/14/2022733.5735.7720.7730.9
10/17/2022722.9732.7720.3724.7
10/18/2022730.2733.6722.7728.8
10/19/2022730.7744.7730.6738.2
10/20/2022731.5733.2720.5722.5
10/21/2022717.9721711.6711.9
10/24/2022722725.1714.3714.3
10/25/2022721.3725.5718.1721.6
10/26/2022726.6735.9724.5728.9
10/27/2022721.8724.6704711.8
10/28/2022710712.6706.3708.5
10/31/2022719.2725.5716.7724.5
11/01/2022726.5729.3716.5719.5
11/02/2022718.3725.2714.9721
11/04/2022727.4728.9713.6716.9
11/07/2022726.7729.5717.2723.9
11/08/2022727.6739.3703.4735
11/09/2022733735.2718.5734.2
11/10/2022727.6729.6720.2722.3
11/11/2022731.9732719.3723.5
11/14/2022718.2719.6707.1708.1
11/15/2022711.5714.4706.2706.3
11/16/2022703.7710.2698707.3
11/17/2022716.1730.7712.1717.6
11/18/2022732.6739.2725.1730
11/21/2022729.5738729737.6
11/22/2022746.9751.3741.5741.6
11/24/2022743.5746.8739.5745.2
11/25/2022746.2746.8741.8746.5
11/28/2022751.3752733.7738
11/29/2022731.1735.6724.5732.5
11/30/2022736.9739.1730.2738.6
12/01/2022740.1743.1735.2737.1
12/02/2022730730.3714.2717.1
12/05/2022720.3728.3716.2728.1
12/06/2022728.1739.7725735
12/07/2022732738729.7734
12/08/2022731.9734725.2729.4
12/09/2022720730.4720728.2
12/12/2022726.4726.4722.4723.4
12/13/2022728.4729.6722.3723.6
12/14/2022729.1793.7727.7773.9
12/15/2022762781.3760.6777.6
12/16/2022772.9774.2759.2760.4
12/19/2022753757.7751755.1
12/20/2022760768.9746.5754.6
12/21/2022750.2751.9739740
12/22/2022740744.5735.1740.3
12/23/2022733.5735727.1727.2
12/26/2022737.4744.8730744.8
12/27/2022745.3747.5735.5735.9
12/28/2022739.7744.3734.3741.9
12/29/2022738.5744.2735739.4
12/30/2022734.4745.4734.4736.6