3402.T: Toray Industries, Inc. Historical Data

2023 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 767.0224

CLOSE 766.7179

Low

LOW 702

High

HIGH 845.7

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	734.3	734.7	724.2	733
01/05/2023	730.1	737.5	727.6	730.2
01/06/2023	728	732.9	726.3	728.9
01/10/2023	735	745.9	733.1	737.5
01/11/2023	734.5	745.7	734.4	742.1
01/12/2023	741	742.5	724.4	726.9
01/13/2023	720.9	730.5	719.6	724.9
01/16/2023	725.5	746.4	725.5	739.6
01/17/2023	738	742.1	734.2	741.7
01/18/2023	748.2	755.8	739.7	753.9
01/19/2023	754	759.4	748.2	749.5
01/20/2023	750.7	753.2	743.7	751.5
01/23/2023	764	764.8	759	761.3
01/24/2023	768.7	773.4	766.7	768.5
01/25/2023	774.4	786	773.3	783.9
01/26/2023	786	789.5	784.1	787.9
01/27/2023	791.7	795.5	787.7	794.4
01/30/2023	795	801	792.5	796.3
01/31/2023	797.3	802	791.5	795.8
02/01/2023	801	802.5	791.5	792
02/02/2023	780	783.3	769.6	775.2
02/03/2023	773	777.8	769.3	774.3
02/06/2023	778.9	785	775.6	778.8
02/07/2023	784	785.3	775.6	781.1
02/08/2023	785	792.4	745.1	747.2
02/09/2023	747.2	770.7	741.7	767
02/10/2023	766.1	766.6	755.2	755.4
02/13/2023	754.3	761.6	747.1	759.7
02/14/2023	767.4	772.3	761.6	771.6
02/15/2023	779	783.7	772.1	773.9
02/16/2023	779.6	781.8	777.2	778.9
02/17/2023	770	789.8	767.5	788
02/20/2023	792.7	804.6	790.3	801.9
02/21/2023	800	835.2	798.5	830.7
02/22/2023	822.7	823.9	797	800.5
02/24/2023	800	800	780.4	785
02/27/2023	788.1	790.3	782	789.6
02/28/2023	789.8	790.7	778.6	779.2
03/01/2023	783	788.5	781.4	786.1
03/02/2023	794	799.3	790.1	793.4
03/03/2023	793.4	801.7	789.3	798.5
03/06/2023	804	809.7	801.8	804.6
03/07/2023	802.7	807.8	799.5	805.4
03/08/2023	803.9	807	791.9	796.8
03/09/2023	801.9	801.9	786.1	788.4
03/10/2023	776.8	785.2	776	782.5
03/13/2023	771.9	774.4	762.2	768.2
03/14/2023	753.2	756.1	733.3	747.7
03/15/2023	760	765.1	756.3	761.8
03/16/2023	735	742.3	731.6	739.3
03/17/2023	728.4	736.3	725	735.5
03/20/2023	729.8	732.7	720.4	726.2
03/22/2023	741.2	742.9	732	741
03/23/2023	740	747.9	733	747.1
03/24/2023	744	744.8	735.7	740.8
03/27/2023	746.3	750.6	739.6	747.8
03/28/2023	758.8	760.7	741.1	749.2
03/29/2023	749.5	757.8	748.6	757.8
03/30/2023	754.7	761.3	748.7	752.5
03/31/2023	757.4	762.3	753.8	756.4
04/03/2023	766	767.6	757.2	764.1
04/04/2023	768.3	770.4	760.3	763.3
04/05/2023	751	751.9	736.1	739.2
04/06/2023	733.4	736.8	728.8	731.4
04/07/2023	729.6	738.5	729.5	734.3
04/10/2023	738.5	744.5	736.6	743.7
04/11/2023	749	752.1	744.7	746.9
04/12/2023	748.7	752.7	747.7	751.6
04/13/2023	746.5	748.5	739.1	746.8
04/14/2023	749	750.9	740.5	742.1
04/17/2023	742.1	745.7	735.4	744.8
04/18/2023	746.2	756.5	743.6	751.3
04/19/2023	748.6	751.7	745.6	751.7
04/20/2023	749	753.5	747.3	752.1
04/21/2023	750	753.1	748.4	751.6
04/24/2023	754.7	755	750.1	753.4
04/25/2023	757.6	764.9	751.2	752.1
04/26/2023	744.3	745.2	738.7	744.5
04/27/2023	742	754.5	739	754.2
04/28/2023	760	768.2	760	767.7
05/01/2023	770	772	765.1	770
05/02/2023	769	771	762.4	768.8
05/08/2023	771.1	773	758.6	760.9
05/09/2023	767	768	761.4	766.8
05/10/2023	765.9	767.3	757.4	761.1
05/11/2023	751.6	759.8	750.4	754.3
05/12/2023	761.1	764.4	729.7	741.4
05/15/2023	749	761.4	742	758.6
05/16/2023	760	761.1	744	749.2
05/17/2023	749.5	758.3	747.9	757.9
05/18/2023	763	763.9	755.3	762.4
05/19/2023	758.2	762.4	751	751.8
05/22/2023	751	757.3	749.4	757.1
05/23/2023	757.5	763.6	749.1	754.9
05/24/2023	755	757.9	747.6	751.3
05/25/2023	747.5	749.6	736.1	737.3
05/26/2023	735.7	739.3	731.8	731.8
05/29/2023	738.1	743.4	735.3	735.6
05/30/2023	737.6	745.8	731.1	743.1
05/31/2023	735	738.7	731.2	737.2
06/01/2023	733.9	736.9	728	731.4
06/02/2023	730.2	744.6	729.7	744.6
06/05/2023	759.6	774.4	758.9	771.7
06/06/2023	764.2	787.3	762.3	786.1
06/07/2023	786.2	787	758.2	760
06/08/2023	764	765.6	752	756.5
06/09/2023	760.6	762.9	755	757.4
06/12/2023	765	778.5	763.3	769.8
06/13/2023	772.5	773.7	767.3	769.9
06/14/2023	772	783.9	772	782.2
06/15/2023	783.9	792.9	779.1	787.5
06/16/2023	787.3	788.3	775.6	786.2
06/19/2023	786.8	795.6	769.3	774.2
06/20/2023	770	772.9	766.1	772
06/21/2023	766.1	777.2	765	775.7
06/22/2023	776.3	786	775.9	777.8
06/23/2023	782.1	783.6	771	779.4
06/26/2023	782.2	798.4	780.3	789.1
06/27/2023	794.3	794.3	777.9	784.3
06/28/2023	784.7	796.2	783.5	794.2
06/29/2023	795	796.9	787.5	791.7
06/30/2023	795	803.7	790.6	800.4
07/03/2023	807.3	818.9	805	817.7
07/04/2023	816.1	816.1	806.7	811.6
07/05/2023	805.1	812.8	800.4	812.2
07/06/2023	809	820	806.2	811
07/07/2023	806.1	807.5	798	798.4
07/10/2023	801.3	802.3	791.5	796.9
07/11/2023	801	803.8	786.2	788.3
07/12/2023	789.5	789.8	770.6	773.3
07/13/2023	774	778.2	771.5	772.2
07/14/2023	771	776.3	769.2	770.6
07/18/2023	770	776.7	768.9	776.5
07/19/2023	782.9	785.5	776	781.1
07/20/2023	783	786.7	778.1	780.1
07/21/2023	778.3	783	776.1	781.2
07/24/2023	782.1	786.8	780.2	782
07/25/2023	787.5	795	782.6	794.8
07/26/2023	794.1	798.4	790.3	794.6
07/27/2023	795	801.5	788.9	797
07/28/2023	787	787.9	769.4	782
07/31/2023	790.5	798.4	786.5	795.2
08/01/2023	796.3	803.3	792.1	799.7
08/02/2023	792.3	800.2	786.3	788.7
08/03/2023	780	780.1	767	767.1
08/04/2023	763	766.9	758.6	763.6
08/07/2023	760.9	816.6	756.6	807
08/08/2023	795.1	824.5	795.1	820.8
08/09/2023	809	811.5	791.7	803.9
08/10/2023	806.2	819.2	803	816.6
08/14/2023	815	815	798.3	802.4
08/15/2023	799.9	805.7	798.3	800
08/16/2023	785	792.8	782.2	785.2
08/17/2023	788.4	788.9	763.8	781.5
08/18/2023	776.1	787.2	772.6	778.5
08/21/2023	784	787	779.5	779.5
08/22/2023	779.5	783.5	775.5	783.2
08/23/2023	779.7	786.7	775.2	786.4
08/24/2023	783.5	784.5	776.7	783.3
08/25/2023	775.1	778.7	770.7	772.3
08/28/2023	776	783.7	772.3	780.9
08/29/2023	786	791.9	782.6	786.5
08/30/2023	783	790.7	781.1	786.5
08/31/2023	786.1	789.5	783.1	786.1
09/01/2023	790	802.5	787	796.3
09/04/2023	799	807.1	794.1	807.1
09/05/2023	807.5	807.7	800.7	807.7
09/06/2023	809.5	824.9	809	816.6
09/07/2023	818.4	824.6	815.8	815.9
09/08/2023	808.9	813.2	804.3	805.7
09/11/2023	810.9	812.9	798.2	799.7
09/12/2023	807	809.7	801.7	807.2
09/13/2023	807.3	809.2	798.5	808.2
09/14/2023	810.1	837	810.1	828.9
09/15/2023	835.1	845.7	831	833.7
09/19/2023	827.9	838.9	825.6	837.5
09/20/2023	840.1	841.3	823.3	823.7
09/21/2023	834	834	820.6	821.3
09/22/2023	813.3	813.7	804.2	809.9
09/25/2023	817.1	818.7	796	801
09/26/2023	800	800	790.7	792.5
09/27/2023	795	799.9	789	799.3
09/28/2023	791.1	795	781.3	787.7
09/29/2023	794.1	796.8	773.6	778
10/02/2023	785	789.1	765.9	766
10/03/2023	760.7	764.2	740.8	743.5
10/04/2023	734.7	736.5	714.1	720.8
10/05/2023	727.5	730.7	719.5	729.7
10/06/2023	730	739.4	723.5	733
10/10/2023	743.4	754.4	741	750
10/11/2023	753.9	758.9	747.4	748.5
10/12/2023	752.6	758.3	745.6	756.3
10/13/2023	747.9	750.2	735	738.6
10/16/2023	735	737.5	728.6	733
10/17/2023	742.3	748	732.2	734.8
10/18/2023	739.7	739.7	728.1	730.7
10/19/2023	724	733.3	722	730.9
10/20/2023	730	732.1	721.2	726.3
10/23/2023	726	730.9	715.5	716.9
10/24/2023	716.9	722.7	702	720.3
10/25/2023	724.2	727.6	719.7	722.5
10/26/2023	719.5	721.7	710.3	713.1
10/27/2023	724.3	731.3	722.6	729.9
10/30/2023	717.5	718.8	710.5	717.2
10/31/2023	718.5	726.2	714.8	724.8
11/01/2023	735.5	742	733.1	741.1
11/02/2023	762.3	764	752.7	759.3
11/06/2023	768	774.6	761.4	771.2
11/07/2023	768	773.7	761.3	772.2
11/08/2023	762.2	774.1	726	760.8
11/09/2023	755.8	766.7	746.4	747.6
11/10/2023	748.2	754.9	738.9	753.4
11/13/2023	755	761.8	750.4	760.7
11/14/2023	769.8	786.5	769	775.1
11/15/2023	785	789.9	775.8	779.3
11/16/2023	784	787.9	776.2	779.9
11/17/2023	779.8	797.9	778.4	797
11/20/2023	798	800	784.6	785
11/21/2023	779.8	786.7	776.4	781.1
11/22/2023	776.2	784.2	774.8	776
11/24/2023	775.4	775.6	768.1	772.4
11/27/2023	771	771.2	763.1	766.4
11/28/2023	766.3	772.6	759.8	763.1
11/29/2023	759.8	766.7	758.4	766.3
11/30/2023	760	770.7	759.8	767.1
12/01/2023	782.1	783.7	767.8	767.8
12/04/2023	759.1	759.2	746.1	753.1
12/05/2023	746.1	752.5	745.1	750.2
12/06/2023	745	757.4	744.3	756
12/07/2023	748	748	734.1	737.6
12/08/2023	731.4	731.9	722.4	726.1
12/11/2023	740	740	729.1	731.6
12/12/2023	731.7	734	723.4	723.4
12/13/2023	722.1	725.2	716.2	723.5
12/14/2023	727.8	730.1	714.3	714.3
12/15/2023	715	729.9	715	727.7
12/18/2023	724.6	728.4	717.7	725.3
12/19/2023	727	734.1	719.2	728.4
12/20/2023	730.6	741.2	730.1	737.6
12/21/2023	731	735.5	730	733.4
12/22/2023	732.1	738	726.5	729.1
12/25/2023	736	736.6	726.9	728.8
12/26/2023	728.8	729.9	722.4	724.9
12/27/2023	725.8	732.1	725.8	728.5
12/28/2023	724	731.1	722.8	730.9
12/29/2023	733.2	738	728.6	733.1

Menu

Create your free account now!

3402.T: Toray Industries, Inc. Historical Data

2023 Historical Chart

Average

Low

High