UK markets close in 6 hours 40 minutes

Toray Industries, Inc. (3402.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
720.00+3.70 (+0.52%)
At close: 03:15PM JST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024719.40726.10712.40720.00720.006,111,800
23 Apr 2024726.00730.20714.70716.30716.305,565,900
22 Apr 2024721.00726.00718.20724.50724.503,837,700
19 Apr 2024722.60733.20713.70714.70714.708,829,700
18 Apr 2024703.60725.30702.50719.20719.209,966,600
17 Apr 2024718.00718.70701.40702.00702.007,109,000
16 Apr 2024725.30725.80710.30715.20715.208,247,200
15 Apr 2024731.50739.90727.10737.00737.005,144,300
12 Apr 2024734.80742.90731.20737.70737.705,571,400
11 Apr 2024730.60738.90723.10734.40734.407,068,700
10 Apr 2024749.00758.90733.40735.20735.2010,114,800
09 Apr 2024739.80746.70736.90744.90744.905,169,100
08 Apr 2024737.00739.20732.30737.10737.104,369,200
05 Apr 2024720.00733.80716.10732.70732.706,106,900
04 Apr 2024731.90732.00722.60723.50723.504,590,000
03 Apr 2024709.20719.40702.10717.60717.605,842,100
02 Apr 2024719.60723.40713.70717.70717.707,833,600
01 Apr 2024740.00740.00714.40714.90714.907,304,700
29 Mar 2024732.30746.00730.00738.50738.503,351,100
28 Mar 2024732.20736.50725.60725.60725.605,608,100
28 Mar 20249 Dividend
27 Mar 2024738.00741.60734.70739.60730.606,206,800
26 Mar 2024735.00738.10728.00735.70726.753,953,100
25 Mar 2024747.00747.00735.00735.60726.655,002,800
22 Mar 2024740.00748.70738.10746.50737.427,127,200
21 Mar 2024738.00742.70735.50738.00729.026,763,200
19 Mar 2024730.50740.80728.00734.30725.3610,971,500
18 Mar 2024718.00719.10709.20719.10710.358,119,000
15 Mar 2024715.00719.80708.60717.80709.0711,495,000
14 Mar 2024704.30714.80701.60714.80706.107,776,300
13 Mar 2024706.70711.90699.00700.70692.176,412,600
12 Mar 2024695.00700.60682.10700.60692.075,608,300
11 Mar 2024702.00706.40688.30696.50688.025,673,400
08 Mar 2024695.80707.40694.50707.00698.408,292,600
07 Mar 2024692.30695.20686.50693.70685.265,423,500
06 Mar 2024688.00692.60683.80692.40683.974,451,100
05 Mar 2024685.40689.60677.90686.10677.755,354,200
04 Mar 2024691.00693.20683.20687.80679.436,310,600
01 Mar 2024694.00695.70690.60694.00685.555,324,300
29 Feb 2024692.80692.80683.40690.50682.1010,231,900
28 Feb 2024691.00695.30688.10692.60684.175,555,200
27 Feb 2024695.00699.80691.50694.50686.055,032,800
26 Feb 2024704.20706.90692.70695.30686.846,986,500
22 Feb 2024698.90703.50691.00692.50684.076,897,900
21 Feb 2024690.00693.90686.30693.90685.464,100,300
20 Feb 2024691.10694.50688.90690.20681.804,572,100
19 Feb 2024689.90695.90685.90695.10686.645,056,900
16 Feb 2024677.50686.90676.10683.50675.188,203,100
15 Feb 2024680.00684.30666.70676.00667.778,250,600
14 Feb 2024690.00690.10671.10677.50669.268,839,300
13 Feb 2024690.00699.30685.10692.30683.8814,031,600
09 Feb 2024686.00687.20659.50674.70666.4923,936,200
08 Feb 2024746.60749.00700.40700.40691.8818,907,900
07 Feb 2024734.80749.20733.70746.50737.425,232,700
06 Feb 2024746.40750.80738.20738.40729.415,067,200
05 Feb 2024741.00748.90741.00747.80738.703,535,400
02 Feb 2024745.00752.00738.20738.20729.225,638,600
01 Feb 2024737.10737.40730.40735.00726.064,264,200
31 Jan 2024729.60741.50727.90740.50731.495,620,100
30 Jan 2024731.60732.30726.40726.70717.863,970,600
29 Jan 2024725.00734.40723.00734.40725.466,438,400
26 Jan 2024724.00724.50718.90722.30713.514,891,400
25 Jan 2024722.70725.40716.80724.60715.786,095,800
24 Jan 2024721.00724.80716.30720.90712.135,644,500
23 Jan 2024731.90738.00721.40722.70713.916,140,400
22 Jan 2024722.50732.30719.60732.10723.194,790,800
19 Jan 2024721.70724.80712.20717.30708.577,449,600
18 Jan 2024722.00725.40718.50721.70712.924,581,000
17 Jan 2024730.00737.20725.10725.10716.285,227,300
16 Jan 2024741.90746.90727.00727.00718.156,195,400
15 Jan 2024741.90746.90736.50744.20735.141,410,500
12 Jan 2024758.70758.80740.60741.80732.775,767,500
11 Jan 2024753.80755.80746.30747.80738.706,235,900
10 Jan 2024744.00746.70737.60743.00733.963,779,800
09 Jan 2024739.00743.30733.00741.40732.385,776,600
05 Jan 2024747.40751.60743.80746.80737.714,256,700
04 Jan 2024741.00750.00728.10747.30738.216,014,800
29 Dec 2023733.20738.00728.60733.10724.182,973,600
28 Dec 2023724.00731.10722.80730.90722.012,536,400
27 Dec 2023725.80732.10725.80728.50719.643,782,200
26 Dec 2023728.80729.90722.40724.90716.082,665,400
25 Dec 2023736.00736.60726.90728.80719.932,070,200
22 Dec 2023732.10738.00726.50729.10720.233,892,300
21 Dec 2023731.00735.50730.00733.40724.482,700,500
20 Dec 2023730.60741.20730.10737.60728.624,584,800
19 Dec 2023727.00734.10719.20728.40719.544,296,600
18 Dec 2023724.60728.40717.70725.30716.474,081,000
15 Dec 2023715.00729.90715.00727.70718.845,112,600
14 Dec 2023727.80730.10714.30714.30705.614,349,000
13 Dec 2023722.10725.20716.20723.50714.704,833,800
12 Dec 2023731.70734.00723.40723.40714.605,174,700
11 Dec 2023740.00740.00729.10731.60722.703,696,900
08 Dec 2023731.40731.90722.40726.10717.265,756,800
07 Dec 2023748.00748.00734.10737.60728.626,050,100
06 Dec 2023745.00757.40744.30756.00746.804,068,100
05 Dec 2023746.10752.50745.10750.20741.073,422,400
04 Dec 2023759.10759.20746.10753.10743.944,626,600
01 Dec 2023782.10783.70767.80767.80758.463,744,900
30 Nov 2023760.00770.70759.80767.10757.777,628,500
29 Nov 2023759.80766.70758.40766.30756.983,601,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...