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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 785.2833
CLOSE 786.0065

Low

LOW 633

High

HIGH 1,034.5
DATEOPENHIGHLOWCLOSE
01/04/2024741750728.1747.3
01/05/2024747.4751.6743.8746.8
01/09/2024739743.3733741.4
01/10/2024744746.7737.6743
01/11/2024753.8755.8746.3747.8
01/12/2024758.7758.8740.6741.8
01/15/2024741.9749.7736.5745.8
01/16/2024742.1743.3727727
01/17/2024730737.2725.1725.1
01/18/2024722725.4718.5721.7
01/19/2024721.7724.8712.2717.3
01/22/2024722.5732.3719.6732.1
01/23/2024731.9738721.4722.7
01/24/2024721724.8716.3720.9
01/25/2024722.7725.4716.8724.6
01/26/2024724724.5718.9722.3
01/29/2024725734.4723734.4
01/30/2024731.6732.3726.4726.7
01/31/2024729.6741.5727.9740.5
02/01/2024737.1737.4730.4735
02/02/2024745752738.2738.2
02/05/2024741748.9741747.8
02/06/2024746.4750.8738.2738.4
02/07/2024734.8749.2733.7746.5
02/08/2024746.6749700.4700.4
02/09/2024686687.2659.5674.7
02/13/2024690699.3685.1692.3
02/14/2024690690.1671.1677.5
02/15/2024680684.3666.7676
02/16/2024677.5686.9676.1683.5
02/19/2024689.9695.9685.9695.1
02/20/2024691.1694.5688.9690.2
02/21/2024690693.9686.3693.9
02/22/2024698.9703.5691692.5
02/26/2024704.2706.9692.7695.3
02/27/2024695699.8691.5694.5
02/28/2024691695.3688.1692.6
02/29/2024692.8692.8683.4690.5
03/01/2024694695.7690.6694
03/04/2024691693.2683.2687.8
03/05/2024685.4689.6677.9686.1
03/06/2024688692.6683.8692.4
03/07/2024692.3695.2686.5693.7
03/08/2024695.8707.4694.5707
03/11/2024702706.4688.3696.5
03/12/2024695700.6682.1700.6
03/13/2024706.7711.9699700.7
03/14/2024704.3714.8701.6714.8
03/15/2024715719.8708.6717.8
03/18/2024718719.1709.2719.1
03/19/2024730.5740.8728734.3
03/21/2024738742.7735.5738
03/22/2024740748.7738.1746.5
03/25/2024747747735735.6
03/26/2024735738.1728735.7
03/27/2024738741.6734.7739.6
03/28/2024732.2736.5725.6725.6
03/29/2024732.3746730740.1
04/01/2024740740714.4714.9
04/02/2024719.6723.4713.7717.7
04/03/2024709.2719.4702.1717.6
04/04/2024731.9732722.6723.5
04/05/2024720733.8716.1732.7
04/08/2024737739.2732.3737.1
04/09/2024739.8746.7736.9744.9
04/10/2024749758.9733.4735.2
04/11/2024730.6738.9723.1734.4
04/12/2024734.8742.9731.2737.7
04/15/2024731.5739.9727.1737
04/16/2024725.3725.8710.3715.2
04/17/2024718718.7701.4702
04/18/2024703.6725.3702.5719.2
04/19/2024722.6733.2713.7714.7
04/22/2024721726718.2724.5
04/23/2024726730.2714.7716.3
04/24/2024719.4726.1712.4720
04/25/2024717720.3698.1698.6
04/26/2024698705.7691.6702.8
04/30/2024715.8722.6709.3722.2
05/01/2024718722.2714.6720.2
05/02/2024720721.4713.7715.2
05/07/2024710716.9708.7714.9
05/08/2024708.7712.3706.7709.6
05/09/2024709.3724.6708.9717.8
05/10/2024722729717.3719.4
05/13/2024722.4784.6715.2781.8
05/14/2024766.8811.9763.6806.7
05/15/2024798806781.1790.9
05/16/2024790790.7771.5782.8
05/17/2024780788.2775787
05/20/2024783.1798.9783.1792.9
05/21/2024787.9795.7783.9785.2
05/22/2024779.3783.2769.3769.3
05/23/2024773.8780.9760.1777
05/24/2024768.5781764.7775.1
05/27/2024775.3779.1765.4779.1
05/28/2024795807.3794.3799
05/29/2024795797.2786786
05/30/2024785.9786.8775.7785
05/31/2024791791.3781.1785.8
06/03/2024794.8807.1792.9801.5
06/04/2024795816.8792802
06/05/2024791791.8776.3779.5
06/06/2024773778770774.8
06/07/2024775.5780.1772.6776.6
06/10/2024780.9787.5778.2782.8
06/11/2024779.9783.4776.1776.2
06/12/2024770772.4757.4759.3
06/13/2024757.5758.4737.8740.5
06/14/2024731.1746.4730.8738
06/17/2024733736.9726.3731.8
06/18/2024742.7750.8738.3741.5
06/19/2024745751.7736.1738.5
06/20/2024741.8744.5736.9743.6
06/21/2024751.7758740.3743.7
06/24/2024750.4751.2741745.6
06/25/2024754.2761752.1759.1
06/26/2024759.9761.6750.6759.9
06/27/2024758.1759.7751.6758.6
06/28/2024761.5764.6757.9761.5
07/01/2024767768.4759.2762
07/02/2024760760.9754.6759.2
07/03/2024759.4763.5751.6754.8
07/04/2024753.8756.3748.3755.9
07/05/2024755.6756.9746.8746.8
07/08/2024753762.8748.5759.9
07/09/2024766770759.4765.4
07/10/2024761765.6756.4763.9
07/11/2024767775.5763.8774.1
07/12/2024765.9775763770.4
07/16/2024763.9764.9755757
07/17/2024767805.9764.9804.2
07/18/2024803814798.2798.7
07/19/2024790793785793
07/22/2024795796.9784.3785
07/23/2024785787.8780.1784.9
07/24/2024780.2783.4771.1771.1
07/25/2024766.1768.2756.2763.7
07/26/2024766.7774758767
07/29/2024779.9786.8773.2783.5
07/30/2024776780.6770.8774.6
07/31/2024770788765.9785.3
08/01/2024776.1781766.2775.3
08/02/2024753758.4730.7732.2
08/05/2024690695.4633635.2
08/06/2024667703.8666.1702
08/07/2024690758680.1738.9
08/08/2024732762.9725.4735.8
08/09/2024750751.1707.1719.3
08/13/2024717.7726.7713726.5
08/14/2024729.9730.7718.5724.1
08/15/2024720728.3718.7725.1
08/16/2024754.3756.4742.9749.4
08/19/2024754763.3750.8751.8
08/20/2024762.6767753.6755.3
08/21/2024750751.2738742
08/22/2024748757.9741.5746.7
08/23/2024748754.9745.8749.5
08/26/2024747.5747.5739.1744.3
08/27/2024741.2743733.6733.6
08/28/2024731736.4724.5734.8
08/29/2024745745737.4739.9
08/30/2024743.9750.4740.1750.4
09/02/2024755763.3752.6754.4
09/03/2024766.7778.7764.9774.4
09/04/2024752761.2748.7751.8
09/05/2024745774744.1767.4
09/06/2024769.5784.8765.7768
09/09/2024750766746.2763
09/10/2024761.1762.8745746.3
09/11/2024746.6751.2730.4739.6
09/12/2024759.7768.6755.2760
09/13/2024759.6761.5743.5744.6
09/17/2024743.6749727.9742.1
09/18/2024747751.3738.5745
09/19/2024760773.1755768.5
09/20/2024778.3790.8777.9780.9
09/24/2024788.6799.4788.4798.4
09/25/2024805816.9799.5814.3
09/26/2024815.1829.7813829.7
09/27/2024830849.5829.9845.6
09/30/2024825.3847822.6843.2
10/01/2024835.3843.3832.5843.3
10/02/2024820.1837.5818.6834.7
10/03/2024849.5856.6836.3841
10/04/2024844.5849.2838.8849
10/07/2024867.6867.7853857.5
10/08/2024850.4859.5843.9851
10/09/2024855.9863.1845.4852.4
10/10/2024858.7858.7844.3847.8
10/11/2024851.4855.9846.7848.8
10/15/2024848.7853.2822.5822.9
10/16/2024821833.6817.6825.7
10/17/2024829.2834.4821.9822.4
10/18/2024822.3826817.6820.7
10/21/2024825831819.8823.8
10/22/2024821.7822.2814819.5
10/23/2024819.3824.7815815.7
10/24/2024808.3825.5804825.1
10/25/2024818.8826.6814825.9
10/28/2024822834.5810.3831.9
10/29/2024835839.6828.3830.8
10/30/2024834.5840.5830.5834.8
10/31/2024831.4837.5827.2836.2
11/01/2024822826.1812.6817.5
11/05/2024826.3839.3820.7839.3
11/06/2024840850.2836.7845.5
11/07/2024849.6971.8845951.4
11/08/2024958.1962.4936.3947.7
11/11/2024932.7938.7920931.6
11/12/2024945946.7913.4926
11/13/2024921.2925.2902.1910.7
11/14/2024900.9915.7900.4902.3
11/15/2024903.3911.6900.5901.6
11/18/2024894907.4889906.2
11/19/2024910913.7900.8905.9
11/20/2024905.1921.8904.4921.8
11/21/2024928.4939.1921.9921.9
11/22/2024922.1943.3920.1935
11/25/2024943.2953.9940.2943.2
11/26/2024958.2976.6955.6962.2
11/27/2024955.2959943.2945.4
11/28/2024945954942.2948.3
11/29/2024955.6962.9953.1954.3
12/02/2024951.4964.6950962.7
12/03/2024962.7977.9962.6972.1
12/04/2024975979.3966.9976.8
12/05/2024974.3976.7952.5960.9
12/06/2024960.8962.8952.2957
12/09/2024957965.8956.2959.1
12/10/2024965968.5952.9964.7
12/11/2024970981.7966.3979.4
12/12/20249851,006980.71,002
12/13/2024983993.5980.3989.1
12/16/20241,0001,019998.11,016.5
12/17/20241,019.51,034.51,0001,001.5
12/18/2024998.61,006.5996.1996.1
12/19/20249781,003.5976991.3
12/20/20249951,001987987.8
12/23/20249881,000.5987.3998.2
12/24/2024993998.5991991.6
12/25/2024992994.5984.1992.8
12/26/20249951,002990.3999.2
12/27/20241,0001,010998.61,009
12/30/20241,0091,010996.41,001.5